First Trust Switzerland AlphaDEX Fund (FSZ) Exchange: NASDAQ
Data as of Oct. 3, 2024
$69.45 ($-0.42) -0.60%
First Trust Switzerland AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Switzerland AlphaDEX Fund.Daily Information | Data |
---|---|
Date | Oct. 3, 2024 |
Open | $69.14 |
Previous Close | $69.45 |
High | $69.45 |
Low | $69.14 |
Adjusted Open | $69.14 |
Previous Adjusted Close | $69.45 |
Adjusted High | $69.45 |
Adjusted Low | $69.14 |
Invest in First Trust Switzerland AlphaDEX Fund (FSZ)
Historical Stock Data for First Trust Switzerland AlphaDEX Fund (FSZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-03 | $69.14 | $69.45 | $69.14 | $69.45 | $69.45 | 687 |
2024-10-02 | $69.87 | $69.87 | $69.87 | $69.87 | $69.87 | 552 |
2024-10-01 | $70.26 | $70.50 | $70.26 | $70.50 | $70.50 | 292 |
2024-09-30 | $70.86 | $70.86 | $70.37 | $70.50 | $70.50 | 827 |
2024-09-27 | $71.34 | $71.34 | $71.16 | $71.34 | $71.34 | 918 |
2024-09-26 | $70.55 | $70.91 | $70.55 | $70.76 | $70.76 | 524 |
2024-09-25 | $69.66 | $69.66 | $69.31 | $69.63 | $69.63 | 1,030 |
2024-09-24 | $69.28 | $69.28 | $69.28 | $69.28 | $69.28 | 144 |
2024-09-23 | $68.74 | $69.30 | $68.64 | $69.30 | $69.30 | 2,073 |
2024-09-20 | $68.16 | $68.16 | $68.16 | $68.16 | $68.16 | 84 |
2024-09-19 | $69.09 | $69.09 | $69.09 | $69.09 | $69.09 | 27 |
2024-09-18 | $68.58 | $68.64 | $68.58 | $68.64 | $68.64 | 220 |
2024-09-17 | $68.73 | $68.88 | $68.60 | $68.71 | $68.71 | 7,989 |
2024-09-16 | $68.79 | $68.79 | $68.79 | $68.79 | $68.79 | 133 |
2024-09-13 | $68.64 | $68.70 | $68.20 | $68.49 | $68.49 | 3,245 |
2024-09-12 | $67.79 | $67.79 | $67.79 | $67.79 | $67.79 | 281 |
2024-09-11 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 94 |
2024-09-10 | $67.69 | $67.69 | $67.69 | $67.69 | $67.69 | 212 |
2024-09-09 | $67.72 | $68.10 | $67.69 | $68.09 | $68.09 | 1,698 |
2024-09-06 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 137 |
2024-09-05 | $68.32 | $68.49 | $68.32 | $68.49 | $68.49 | 199 |
2024-09-04 | $68.20 | $68.48 | $68.14 | $68.14 | $68.14 | 3,646 |
2024-09-03 | $68.68 | $68.68 | $68.68 | $68.68 | $68.68 | 89 |
2024-08-30 | $69.28 | $69.28 | $69.28 | $69.28 | $69.28 | 27 |
2024-08-29 | $68.88 | $68.88 | $68.88 | $68.88 | $68.88 | 11 |
2024-08-28 | $69.47 | $69.47 | $69.47 | $69.47 | $69.47 | 75 |
2024-08-27 | $68.91 | $69.08 | $68.66 | $68.83 | $68.83 | 968 |
2024-08-26 | $68.85 | $68.85 | $68.85 | $68.85 | $68.85 | 324 |
2024-08-23 | $68.85 | $68.85 | $68.85 | $68.85 | $68.85 | 90 |
2024-08-22 | $68.36 | $68.36 | $68.23 | $68.23 | $68.23 | 287 |
2024-08-21 | $67.85 | $68.09 | $67.85 | $67.92 | $67.92 | 895 |
2024-08-20 | $67.33 | $67.76 | $67.33 | $67.76 | $67.76 | 1,297 |
2024-08-19 | $67.03 | $67.29 | $67.03 | $67.29 | $67.29 | 1,646 |
2024-08-16 | $66.81 | $66.91 | $66.47 | $66.91 | $66.91 | 671 |
2024-08-15 | $66.23 | $66.23 | $66.03 | $66.05 | $66.05 | 7,729 |
2024-08-14 | $66.20 | $66.31 | $66.02 | $66.31 | $66.31 | 1,721 |
2024-08-13 | $66.01 | $66.01 | $66.01 | $66.01 | $66.01 | 131 |
2024-08-12 | $65.36 | $65.36 | $65.24 | $65.24 | $65.24 | 1,159 |
2024-08-09 | $65.24 | $65.75 | $65.23 | $65.75 | $65.75 | 1,729 |
2024-08-08 | $64.74 | $65.34 | $64.74 | $65.00 | $65.00 | 4,558 |
2024-08-07 | $65.61 | $65.76 | $64.86 | $64.86 | $64.86 | 27,070 |
2024-08-06 | $64.44 | $65.13 | $64.39 | $64.99 | $64.99 | 24,266 |
2024-08-05 | $64.63 | $64.91 | $64.61 | $64.88 | $64.88 | 2,616 |
2024-08-02 | $65.86 | $66.30 | $65.63 | $66.21 | $66.21 | 26,091 |
2024-08-01 | $66.19 | $66.19 | $66.19 | $66.19 | $66.19 | 90 |
2024-07-31 | $66.59 | $66.59 | $66.59 | $66.59 | $66.59 | 193 |
2024-07-30 | $66.09 | $66.09 | $66.08 | $66.08 | $66.08 | 383 |
2024-07-29 | $66.02 | $66.02 | $66.02 | $66.02 | $66.02 | 33 |
2024-07-26 | $66.33 | $66.33 | $66.33 | $66.33 | $66.33 | 53 |
2024-07-25 | $66.07 | $66.07 | $66.07 | $66.07 | $66.07 | 33 |
2024-07-24 | $65.99 | $65.99 | $65.43 | $65.84 | $65.84 | 28,011 |
2024-07-23 | $65.50 | $65.68 | $65.50 | $65.68 | $65.68 | 150 |
2024-07-22 | $65.87 | $66.31 | $65.87 | $66.10 | $66.10 | 11,576 |
2024-07-19 | $65.60 | $65.60 | $65.16 | $65.23 | $65.23 | 851 |
2024-07-18 | $65.72 | $65.72 | $65.72 | $65.72 | $65.72 | 107 |
2024-07-17 | $66.28 | $66.28 | $66.07 | $66.07 | $66.07 | 1,113 |
2024-07-16 | $65.96 | $65.96 | $65.96 | $65.96 | $65.96 | 97 |
2024-07-15 | $65.61 | $65.92 | $65.21 | $65.42 | $65.42 | 1,228 |
2024-07-12 | $66.21 | $66.21 | $65.87 | $65.87 | $65.87 | 313 |
2024-07-11 | $66.02 | $66.54 | $65.81 | $66.24 | $66.24 | 24,773 |
2024-07-10 | $64.88 | $65.50 | $64.88 | $65.50 | $65.50 | 413 |
2024-07-09 | $64.95 | $65.44 | $64.78 | $64.78 | $64.78 | 1,399 |
2024-07-08 | $65.33 | $65.47 | $64.88 | $65.47 | $65.47 | 3,369 |
2024-07-05 | $64.94 | $65.44 | $64.94 | $65.44 | $65.44 | 1,983 |
2024-07-03 | $64.27 | $64.79 | $64.27 | $64.79 | $64.79 | 668 |
2024-07-02 | $63.63 | $63.89 | $63.63 | $63.88 | $63.88 | 697 |
2024-07-01 | $64.15 | $64.26 | $63.90 | $64.03 | $64.03 | 578 |
2024-06-28 | $64.15 | $64.49 | $63.91 | $64.49 | $64.49 | 1,415 |
2024-06-27 | $64.23 | $64.38 | $64.06 | $64.06 | $64.06 | 1,342 |
2024-06-26 | $64.89 | $65.28 | $64.89 | $65.23 | $64.23 | 12,302 |
2024-06-25 | $65.34 | $65.72 | $65.31 | $65.52 | $64.51 | 5,116 |
2024-06-24 | $66.07 | $66.07 | $65.76 | $65.95 | $64.94 | 19,473 |
2024-06-21 | $65.88 | $65.88 | $65.38 | $65.70 | $65.70 | 1,073 |
2024-06-20 | $66.40 | $66.40 | $66.25 | $66.35 | $66.35 | 6,838 |
2024-06-18 | $66.45 | $67.14 | $66.45 | $67.14 | $67.14 | 5,394 |
2024-06-17 | $65.35 | $65.96 | $65.35 | $65.96 | $65.96 | 1,536 |
2024-06-14 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 156 |
2024-06-13 | $66.05 | $66.12 | $65.78 | $66.12 | $66.12 | 23,300 |
2024-06-12 | $66.73 | $67.04 | $66.30 | $66.36 | $66.36 | 1,045 |
2024-06-11 | $65.67 | $65.82 | $65.67 | $65.82 | $65.82 | 144 |
2024-06-10 | $65.56 | $65.88 | $65.56 | $65.88 | $65.88 | 515 |
2024-06-07 | $66.32 | $66.32 | $66.32 | $66.32 | $66.32 | 6 |
2024-06-06 | $66.51 | $66.91 | $66.51 | $66.91 | $66.91 | 5,306 |
2024-06-05 | $66.12 | $66.45 | $66.04 | $66.04 | $66.04 | 1,877 |
2024-06-04 | $65.81 | $66.24 | $65.81 | $66.24 | $66.24 | 229 |
2024-06-03 | $65.51 | $65.80 | $65.33 | $65.33 | $65.33 | 1,067 |
2024-05-31 | $65.27 | $65.39 | $65.03 | $65.39 | $65.39 | 1,659 |
2024-05-30 | $64.90 | $65.25 | $64.86 | $65.25 | $65.25 | 23,911 |
2024-05-29 | $64.46 | $64.56 | $64.15 | $64.30 | $64.30 | 1,330 |
2024-05-28 | $65.16 | $65.16 | $64.78 | $64.90 | $64.90 | 661 |
2024-05-24 | $65.33 | $65.37 | $65.15 | $65.26 | $65.26 | 3,659 |
2024-05-23 | $64.89 | $65.00 | $64.89 | $65.00 | $65.00 | 390 |
2024-05-22 | $64.48 | $64.67 | $64.48 | $64.67 | $64.67 | 284 |
2024-05-21 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 116 |
2024-05-20 | $64.59 | $64.59 | $64.46 | $64.46 | $64.46 | 483 |
2024-05-17 | $64.54 | $64.54 | $64.40 | $64.40 | $64.40 | 839 |
2024-05-16 | $65.00 | $65.11 | $64.70 | $64.80 | $64.80 | 2,234 |
2024-05-15 | $64.70 | $64.87 | $64.70 | $64.87 | $64.87 | 779 |
2024-05-14 | $64.29 | $64.37 | $64.25 | $64.37 | $64.37 | 370 |
2024-05-13 | $63.91 | $63.91 | $63.49 | $63.49 | $63.49 | 1,357 |
2024-05-10 | $63.71 | $63.96 | $63.71 | $63.96 | $63.96 | 318 |
2024-05-09 | $63.31 | $63.40 | $63.31 | $63.40 | $63.40 | 263 |
2024-05-08 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 77 |
2024-05-07 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 140 |
2024-05-06 | $62.14 | $62.20 | $62.14 | $62.20 | $62.20 | 321 |
2024-05-03 | $62.21 | $62.27 | $62.21 | $62.27 | $62.27 | 589 |
2024-05-02 | $61.06 | $61.34 | $61.06 | $61.34 | $61.34 | 257 |
2024-05-01 | $60.24 | $60.24 | $60.24 | $60.24 | $60.24 | 122 |
2024-04-30 | $60.62 | $60.62 | $60.26 | $60.26 | $60.26 | 279 |
2024-04-29 | $61.51 | $61.51 | $61.15 | $61.15 | $61.15 | 1,301 |
2024-04-26 | $60.67 | $60.77 | $60.67 | $60.77 | $60.77 | 589 |
2024-04-25 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 122 |
2024-04-24 | $60.81 | $60.81 | $60.81 | $60.81 | $60.81 | 83 |
2024-04-23 | $61.51 | $61.57 | $61.47 | $61.47 | $61.47 | 790 |
2024-04-22 | $61.60 | $61.60 | $61.12 | $61.12 | $61.12 | 893 |
2024-04-19 | $61.21 | $61.21 | $61.02 | $61.02 | $61.02 | 318 |
2024-04-18 | $60.54 | $60.95 | $60.54 | $60.95 | $60.95 | 1,268 |
2024-04-17 | $60.81 | $61.08 | $60.66 | $60.66 | $60.66 | 1,634 |
2024-04-16 | $60.90 | $60.90 | $60.76 | $60.76 | $60.76 | 232 |
2024-04-15 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 234 |
2024-04-12 | $61.57 | $61.67 | $61.15 | $61.15 | $61.15 | 933 |
2024-04-11 | $62.21 | $62.52 | $61.84 | $62.17 | $62.17 | 2,434 |
2024-04-10 | $61.74 | $61.78 | $61.74 | $61.78 | $61.78 | 392 |
2024-04-09 | $62.83 | $62.83 | $62.65 | $62.76 | $62.76 | 434 |
2024-04-08 | $62.90 | $62.90 | $62.77 | $62.77 | $62.77 | 716 |
2024-04-05 | $62.44 | $62.77 | $62.39 | $62.77 | $62.77 | 698 |
2024-04-04 | $63.03 | $63.03 | $62.48 | $62.48 | $62.48 | 603 |
2024-04-03 | $62.28 | $63.06 | $62.28 | $63.06 | $63.06 | 1,382 |
2024-04-02 | $62.78 | $62.78 | $62.43 | $62.43 | $62.43 | 1,101 |
2024-04-01 | $63.46 | $63.59 | $63.46 | $63.59 | $63.59 | 344 |
2024-03-28 | $63.68 | $64.04 | $63.68 | $63.71 | $63.71 | 4,171 |
2024-03-27 | $63.42 | $63.64 | $63.32 | $63.56 | $63.56 | 2,415 |
2024-03-26 | $63.55 | $63.55 | $63.25 | $63.25 | $63.25 | 1,867 |
2024-03-25 | $63.70 | $63.70 | $63.54 | $63.54 | $63.54 | 666 |
2024-03-22 | $63.66 | $63.86 | $63.66 | $63.86 | $63.86 | 468 |
2024-03-21 | $63.67 | $63.93 | $63.67 | $63.79 | $63.79 | 272 |
2024-03-20 | $64.13 | $64.48 | $64.13 | $64.48 | $64.48 | 331 |
2024-03-19 | $63.71 | $63.79 | $63.67 | $63.73 | $63.73 | 1,366 |
2024-03-18 | $64.21 | $64.21 | $63.87 | $63.87 | $63.87 | 921 |
2024-03-15 | $64.62 | $64.62 | $64.62 | $64.62 | $64.62 | 48 |
2024-03-14 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 90 |
2024-03-13 | $65.29 | $65.29 | $65.02 | $65.02 | $65.02 | 217 |
2024-03-12 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 179 |
2024-03-11 | $64.35 | $64.53 | $64.01 | $64.37 | $64.37 | 25,023 |
2024-03-08 | $64.69 | $64.71 | $64.22 | $64.22 | $64.22 | 2,826 |
2024-03-07 | $63.98 | $64.14 | $63.98 | $64.14 | $64.14 | 1,009 |
2024-03-06 | $63.10 | $63.38 | $63.04 | $63.04 | $63.04 | 872 |
2024-03-05 | $62.59 | $62.72 | $62.51 | $62.51 | $62.51 | 560 |
2024-03-04 | $63.04 | $63.04 | $62.81 | $62.81 | $62.81 | 382 |
2024-03-01 | $62.79 | $63.18 | $62.56 | $62.90 | $62.90 | 2,088 |
2024-02-29 | $62.59 | $62.59 | $62.59 | $62.59 | $62.59 | 736 |
2024-02-28 | $62.76 | $62.76 | $62.76 | $62.76 | $62.76 | 728 |
2024-02-27 | $62.89 | $63.12 | $62.86 | $62.86 | $62.86 | 1,558 |
2024-02-26 | $63.49 | $63.52 | $63.00 | $63.12 | $63.12 | 2,316 |
2024-02-23 | $63.31 | $63.31 | $63.04 | $63.10 | $63.10 | 1,529 |
2024-02-22 | $62.86 | $62.95 | $62.86 | $62.95 | $62.95 | 973 |
2024-02-21 | $62.33 | $62.52 | $62.33 | $62.52 | $62.52 | 1,269 |
2024-02-20 | $62.21 | $62.24 | $62.09 | $62.09 | $62.09 | 862 |
2024-02-16 | $62.30 | $62.30 | $62.13 | $62.13 | $62.13 | 773 |
2024-02-15 | $62.40 | $62.42 | $62.31 | $62.31 | $62.31 | 481 |
2024-02-14 | $61.59 | $61.90 | $61.53 | $61.83 | $61.83 | 1,575 |
2024-02-13 | $60.95 | $60.95 | $60.63 | $60.63 | $60.63 | 2,217 |
2024-02-12 | $62.25 | $62.26 | $61.82 | $62.00 | $62.00 | 833 |
2024-02-09 | $61.71 | $61.72 | $61.42 | $61.72 | $61.72 | 966 |
2024-02-08 | $62.04 | $62.04 | $61.83 | $61.88 | $61.88 | 651 |
2024-02-07 | $62.20 | $62.30 | $61.77 | $61.77 | $61.77 | 4,080 |
2024-02-06 | $62.52 | $62.52 | $62.34 | $62.34 | $62.34 | 241 |
2024-02-05 | $62.34 | $62.40 | $62.34 | $62.40 | $62.40 | 540 |
2024-02-02 | $62.39 | $62.66 | $62.39 | $62.66 | $62.66 | 629 |
2024-02-01 | $63.22 | $63.22 | $63.16 | $63.16 | $63.16 | 378 |
2024-01-31 | $63.02 | $63.02 | $62.42 | $62.45 | $62.45 | 2,107 |
2024-01-30 | $62.95 | $63.04 | $62.95 | $63.04 | $63.04 | 396 |
2024-01-29 | $62.73 | $63.04 | $62.73 | $63.04 | $63.04 | 235 |
2024-01-26 | $62.50 | $62.53 | $62.50 | $62.53 | $62.53 | 1,165 |
2024-01-25 | $61.60 | $61.63 | $61.35 | $61.53 | $61.53 | 14,177 |
2024-01-24 | $61.81 | $61.87 | $61.64 | $61.64 | $61.64 | 2,444 |
2024-01-23 | $61.21 | $61.21 | $61.02 | $61.02 | $61.02 | 233 |
2024-01-22 | $61.85 | $61.87 | $61.79 | $61.79 | $61.79 | 936 |
2024-01-19 | $61.01 | $61.45 | $61.01 | $61.45 | $61.45 | 20,759 |
2024-01-18 | $61.50 | $61.53 | $61.50 | $61.53 | $61.53 | 851 |
2024-01-17 | $61.30 | $61.49 | $61.30 | $61.35 | $61.35 | 3,143 |
2024-01-16 | $62.27 | $62.27 | $62.27 | $62.27 | $62.27 | 626 |
2024-01-12 | $63.47 | $63.64 | $63.47 | $63.47 | $63.47 | 869 |
2024-01-11 | $63.18 | $63.56 | $63.12 | $63.56 | $63.56 | 521 |
2024-01-10 | $63.65 | $63.72 | $63.57 | $63.57 | $63.57 | 1,094 |
2024-01-09 | $63.60 | $63.61 | $63.46 | $63.46 | $63.46 | 428 |
2024-01-08 | $64.12 | $64.23 | $64.12 | $64.23 | $64.23 | 484 |
2024-01-05 | $63.02 | $63.59 | $63.02 | $63.13 | $63.13 | 40,442 |
2024-01-04 | $63.34 | $63.34 | $63.34 | $63.34 | $63.34 | 100 |
2024-01-03 | $63.12 | $63.29 | $63.07 | $63.07 | $63.07 | 1,951 |
2024-01-02 | $64.42 | $64.83 | $64.04 | $64.20 | $64.20 | 3,735 |
2023-12-29 | $65.30 | $65.30 | $65.05 | $65.05 | $65.05 | 283 |
2023-12-28 | $65.25 | $65.42 | $64.57 | $64.59 | $64.59 | 8,918 |
2023-12-27 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | 3,202 |
2023-12-26 | $63.94 | $64.37 | $63.94 | $64.10 | $64.10 | 729 |
2023-12-22 | $63.80 | $63.91 | $63.80 | $63.89 | $63.89 | 440 |
2023-12-21 | $63.89 | $63.89 | $63.74 | $63.85 | $63.85 | 2,873 |
2023-12-20 | $63.73 | $63.73 | $63.19 | $63.19 | $63.19 | 785 |
2023-12-19 | $63.90 | $63.90 | $63.88 | $63.88 | $63.88 | 369 |
2023-12-18 | $63.05 | $63.27 | $63.05 | $63.21 | $63.21 | 864 |
2023-12-15 | $63.37 | $63.78 | $63.20 | $63.20 | $63.20 | 815 |
2023-12-14 | $63.50 | $63.90 | $63.35 | $63.74 | $63.74 | 11,678 |
2023-12-13 | $62.14 | $62.58 | $61.93 | $62.58 | $62.58 | 848 |
2023-12-12 | $61.90 | $62.10 | $61.62 | $61.94 | $61.94 | 18,170 |
2023-12-11 | $61.05 | $61.40 | $61.05 | $61.40 | $61.40 | 2,810 |
2023-12-08 | $61.09 | $61.24 | $61.00 | $61.17 | $61.17 | 729 |
2023-12-07 | $60.84 | $60.84 | $60.84 | $60.84 | $60.84 | 60 |
2023-12-06 | $61.43 | $61.43 | $61.02 | $61.02 | $61.02 | 490 |
2023-12-05 | $61.10 | $61.10 | $61.03 | $61.03 | $61.03 | 506 |
2023-12-04 | $61.08 | $61.23 | $61.07 | $61.11 | $61.11 | 1,223 |
2023-12-01 | $61.63 | $61.93 | $61.63 | $61.74 | $61.74 | 1,454 |
2023-11-30 | $61.33 | $61.43 | $61.33 | $61.43 | $61.43 | 2,816 |
2023-11-29 | $60.76 | $61.02 | $60.76 | $60.88 | $60.88 | 1,835 |
2023-11-28 | $59.80 | $60.11 | $59.80 | $60.03 | $60.03 | 3,621 |
2023-11-27 | $60.17 | $60.19 | $60.17 | $60.19 | $60.19 | 777 |
2023-11-24 | $60.20 | $60.41 | $60.20 | $60.25 | $60.25 | 2,304 |
2023-11-22 | $59.94 | $60.10 | $59.94 | $60.10 | $60.10 | 3,749 |
2023-11-21 | $60.05 | $60.05 | $59.94 | $60.01 | $60.01 | 15,638 |
2023-11-20 | $60.03 | $60.14 | $60.03 | $60.04 | $60.04 | 931 |
2023-11-17 | $59.88 | $60.09 | $59.88 | $60.06 | $60.06 | 5,972 |
2023-11-16 | $59.67 | $59.67 | $59.33 | $59.41 | $59.41 | 2,582 |
2023-11-15 | $59.75 | $59.96 | $59.68 | $59.96 | $59.96 | 1,837 |
2023-11-14 | $58.97 | $59.56 | $58.97 | $59.43 | $59.43 | 6,868 |
2023-11-13 | $57.23 | $57.62 | $57.16 | $57.46 | $57.46 | 2,254 |
2023-11-10 | $57.24 | $58.01 | $57.07 | $58.01 | $58.01 | 37,674 |
2023-11-09 | $58.04 | $58.11 | $57.45 | $57.51 | $57.51 | 7,448 |
2023-11-08 | $57.47 | $57.63 | $57.38 | $57.45 | $57.45 | 7,689 |
2023-11-07 | $57.27 | $57.27 | $57.09 | $57.26 | $57.26 | 3,702 |
2023-11-06 | $57.48 | $57.51 | $57.36 | $57.38 | $57.38 | 2,089 |
2023-11-03 | $57.92 | $57.94 | $57.48 | $57.72 | $57.72 | 23,253 |
2023-11-02 | $57.10 | $57.10 | $56.84 | $57.07 | $57.07 | 1,646 |
2023-11-01 | $55.75 | $55.90 | $55.41 | $55.90 | $55.90 | 2,007 |
2023-10-31 | $55.34 | $55.43 | $55.19 | $55.41 | $55.41 | 1,141 |
2023-10-30 | $55.28 | $55.42 | $55.16 | $55.41 | $55.41 | 1,512 |
2023-10-27 | $54.95 | $54.95 | $54.64 | $54.69 | $54.69 | 3,683 |
2023-10-26 | $54.87 | $55.16 | $54.87 | $55.16 | $55.16 | 3,347 |
2023-10-25 | $55.74 | $55.76 | $55.23 | $55.47 | $55.47 | 2,932 |
2023-10-24 | $55.87 | $56.11 | $55.87 | $55.99 | $55.99 | 8,600 |
2023-10-23 | $55.31 | $55.66 | $55.31 | $55.52 | $55.52 | 28,512 |
2023-10-20 | $55.30 | $55.41 | $55.30 | $55.41 | $55.41 | 607 |
2023-10-19 | $55.89 | $56.04 | $55.80 | $55.85 | $55.85 | 1,254 |
2023-10-18 | $56.25 | $56.25 | $56.13 | $56.20 | $56.20 | 1,182 |
2023-10-17 | $56.73 | $57.40 | $56.73 | $57.04 | $57.04 | 1,145 |
2023-10-16 | $57.34 | $57.34 | $57.30 | $57.30 | $57.30 | 231 |
2023-10-13 | $57.38 | $57.38 | $57.09 | $57.14 | $57.14 | 43,947 |
2023-10-12 | $57.89 | $57.89 | $57.26 | $57.48 | $57.48 | 8,890 |
2023-10-11 | $57.91 | $58.20 | $57.89 | $58.13 | $58.13 | 26,999 |
2023-10-10 | $57.58 | $57.58 | $57.49 | $57.50 | $57.50 | 461 |
2023-10-09 | $56.60 | $56.91 | $56.60 | $56.91 | $56.91 | 298 |
2023-10-06 | $56.31 | $57.21 | $56.31 | $57.21 | $57.21 | 13,297 |
2023-10-05 | $56.41 | $56.44 | $56.15 | $56.35 | $56.35 | 13,771 |
2023-10-04 | $56.17 | $56.20 | $55.67 | $56.02 | $56.02 | 38,789 |
2023-10-03 | $56.18 | $56.18 | $56.07 | $56.07 | $56.07 | 778 |
2023-10-02 | $57.07 | $57.08 | $56.89 | $56.89 | $56.89 | 2,987 |
2023-09-29 | $57.96 | $57.96 | $57.68 | $57.68 | $57.68 | 131 |
2023-09-28 | $57.30 | $57.45 | $57.17 | $57.45 | $57.45 | 35,409 |
2023-09-27 | $56.59 | $56.67 | $56.48 | $56.67 | $56.67 | 5,889 |
2023-09-26 | $57.43 | $57.43 | $57.16 | $57.18 | $57.18 | 3,983 |
2023-09-25 | $57.94 | $58.16 | $57.81 | $58.16 | $58.16 | 1,357 |
2023-09-22 | $58.70 | $58.76 | $58.39 | $58.42 | $58.42 | 3,206 |
2023-09-21 | $59.17 | $59.17 | $58.83 | $58.83 | $58.83 | 661 |
2023-09-20 | $60.33 | $60.33 | $59.74 | $59.83 | $59.83 | 7,840 |
2023-09-19 | $59.70 | $59.91 | $59.70 | $59.75 | $59.75 | 968 |
2023-09-18 | $59.76 | $60.06 | $59.76 | $59.91 | $59.91 | 2,540 |
2023-09-15 | $60.24 | $60.24 | $60.24 | $60.24 | $60.24 | 47 |
2023-09-14 | $60.07 | $60.22 | $60.03 | $60.22 | $60.22 | 14,937 |
2023-09-13 | $59.95 | $59.95 | $59.78 | $59.79 | $59.79 | 11,681 |
2023-09-12 | $60.21 | $60.35 | $60.21 | $60.26 | $60.26 | 2,959 |
2023-09-11 | $60.12 | $60.30 | $60.12 | $60.28 | $60.28 | 1,362 |
2023-09-08 | $60.25 | $60.25 | $59.85 | $60.06 | $60.06 | 9,251 |
2023-09-07 | $60.33 | $60.52 | $60.10 | $60.44 | $60.44 | 10,921 |
2023-09-06 | $60.32 | $60.32 | $60.23 | $60.23 | $60.23 | 327 |
2023-09-05 | $60.31 | $60.49 | $60.31 | $60.33 | $60.33 | 13,343 |
2023-09-01 | $61.50 | $61.50 | $61.00 | $61.00 | $61.00 | 3,493 |
2023-08-31 | $61.23 | $61.28 | $61.23 | $61.28 | $61.28 | 6,331 |
2023-08-30 | $61.43 | $61.43 | $61.39 | $61.41 | $61.41 | 1,232 |
2023-08-29 | $60.52 | $61.42 | $60.52 | $61.42 | $61.42 | 258 |
2023-08-28 | $60.46 | $60.60 | $60.46 | $60.60 | $60.60 | 507 |
2023-08-25 | $59.83 | $60.09 | $59.68 | $60.09 | $60.09 | 8,890 |
2023-08-24 | $60.59 | $60.59 | $59.96 | $59.96 | $59.96 | 5,302 |
2023-08-23 | $60.37 | $60.74 | $60.37 | $60.60 | $60.60 | 2,814 |
2023-08-22 | $60.24 | $60.28 | $60.09 | $60.09 | $60.09 | 5,648 |
2023-08-21 | $60.15 | $60.47 | $60.15 | $60.25 | $60.25 | 2,491 |
2023-08-18 | $59.60 | $59.88 | $59.60 | $59.87 | $59.87 | 6,121 |
2023-08-17 | $60.39 | $60.39 | $59.88 | $59.99 | $59.99 | 9,283 |
2023-08-16 | $60.69 | $60.86 | $60.43 | $60.43 | $60.43 | 4,775 |
2023-08-15 | $60.80 | $61.00 | $60.75 | $60.75 | $60.75 | 12,621 |
2023-08-14 | $61.10 | $61.64 | $61.10 | $61.49 | $61.49 | 6,197 |
2023-08-11 | $61.35 | $61.67 | $61.35 | $61.67 | $61.67 | 325,276 |
2023-08-10 | $62.10 | $62.13 | $61.58 | $61.73 | $61.73 | 6,951 |
2023-08-09 | $61.52 | $61.72 | $61.34 | $61.52 | $61.52 | 10,939 |
2023-08-08 | $61.20 | $61.48 | $61.19 | $61.41 | $61.41 | 13,759 |
2023-08-07 | $61.86 | $62.02 | $61.52 | $61.98 | $61.98 | 52,829 |
2023-08-04 | $61.58 | $62.07 | $61.35 | $61.39 | $61.39 | 81,987 |
2023-08-03 | $61.35 | $61.63 | $61.30 | $61.52 | $61.52 | 4,820 |
2023-08-02 | $61.60 | $61.67 | $61.25 | $61.40 | $61.40 | 13,923 |
2023-08-01 | $62.13 | $62.25 | $62.13 | $62.24 | $62.24 | 2,287 |
2023-07-31 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 145 |
2023-07-28 | $63.20 | $63.24 | $63.10 | $63.10 | $63.10 | 5,046 |
2023-07-27 | $63.39 | $63.46 | $63.05 | $63.05 | $63.05 | 469 |
2023-07-26 | $62.82 | $63.14 | $62.79 | $63.09 | $63.09 | 2,873 |
2023-07-25 | $62.73 | $63.13 | $62.73 | $62.93 | $62.93 | 8,718 |
2023-07-24 | $62.24 | $62.34 | $62.12 | $62.29 | $62.29 | 2,677 |
2023-07-21 | $62.54 | $62.54 | $62.34 | $62.46 | $62.46 | 2,271 |
2023-07-20 | $62.67 | $62.69 | $62.27 | $62.27 | $62.27 | 2,534 |
2023-07-19 | $63.13 | $63.13 | $62.90 | $62.90 | $62.90 | 298 |
2023-07-18 | $63.23 | $63.45 | $63.10 | $63.45 | $63.45 | 1,706 |
2023-07-17 | $62.59 | $62.98 | $62.59 | $62.82 | $62.82 | 29,561 |
2023-07-14 | $63.06 | $63.50 | $62.70 | $62.71 | $62.71 | 8,696 |
2023-07-13 | $63.15 | $63.20 | $62.85 | $63.14 | $63.14 | 11,122 |
2023-07-12 | $61.95 | $61.99 | $61.95 | $61.99 | $61.99 | 11,875 |
2023-07-11 | $60.57 | $60.73 | $60.45 | $60.73 | $60.73 | 1,415 |
2023-07-10 | $59.51 | $59.71 | $59.47 | $59.71 | $59.71 | 4,659 |
2023-07-07 | $58.96 | $59.75 | $58.96 | $59.63 | $59.63 | 1,756 |
2023-07-06 | $58.66 | $58.77 | $58.49 | $58.56 | $58.56 | 2,622 |
2023-07-05 | $59.59 | $59.59 | $59.21 | $59.28 | $59.28 | 6,448 |
2023-07-03 | $59.85 | $59.97 | $59.66 | $59.72 | $59.72 | 2,038 |
2023-06-30 | $60.25 | $60.25 | $60.02 | $60.04 | $60.04 | 3,130 |
2023-06-29 | $59.09 | $59.26 | $59.00 | $59.15 | $59.15 | 2,368 |
2023-06-28 | $59.16 | $59.27 | $59.00 | $59.27 | $59.27 | 4,664 |
2023-06-27 | $58.76 | $59.37 | $58.76 | $59.08 | $59.08 | 15,021 |
2023-06-26 | $60.24 | $60.26 | $59.88 | $59.97 | $58.70 | 8,171 |
2023-06-23 | $60.07 | $60.34 | $60.04 | $60.04 | $60.04 | 5,057 |
2023-06-22 | $60.15 | $60.44 | $60.15 | $60.39 | $60.39 | 2,753 |
2023-06-21 | $60.13 | $60.73 | $60.13 | $60.37 | $60.37 | 1,168 |
2023-06-20 | $60.63 | $60.81 | $60.39 | $60.65 | $60.65 | 6,715 |
2023-06-16 | $62.41 | $62.43 | $61.84 | $61.84 | $61.84 | 7,353 |
2023-06-15 | $62.05 | $62.32 | $61.90 | $62.12 | $62.12 | 9,588 |
2023-06-14 | $61.61 | $61.77 | $61.46 | $61.50 | $61.50 | 3,075 |
2023-06-13 | $61.31 | $61.49 | $61.26 | $61.32 | $61.32 | 9,001 |
2023-06-12 | $60.80 | $61.05 | $60.62 | $60.94 | $60.94 | 62,020 |
2023-06-09 | $60.68 | $60.68 | $60.40 | $60.40 | $60.40 | 3,120 |
2023-06-08 | $60.73 | $61.17 | $60.73 | $61.08 | $61.08 | 2,223 |
2023-06-07 | $60.88 | $60.98 | $60.23 | $60.23 | $60.23 | 13,053 |
2023-06-06 | $60.65 | $61.09 | $60.60 | $60.91 | $60.91 | 9,705 |
2023-06-05 | $61.18 | $61.33 | $61.16 | $61.16 | $61.16 | 3,383 |
2023-06-02 | $61.32 | $61.57 | $61.30 | $61.41 | $61.41 | 2,785 |
2023-06-01 | $60.23 | $60.62 | $60.23 | $60.62 | $60.62 | 4,073 |
2023-05-31 | $60.57 | $60.57 | $60.24 | $60.24 | $60.24 | 658 |
2023-05-30 | $61.66 | $61.66 | $60.96 | $61.13 | $61.13 | 8,963 |
2023-05-26 | $61.22 | $61.47 | $61.22 | $61.32 | $61.32 | 3,439 |
2023-05-25 | $60.61 | $60.85 | $60.61 | $60.85 | $60.85 | 5,411 |
2023-05-24 | $61.15 | $61.15 | $60.69 | $60.79 | $60.79 | 2,916 |
2023-05-23 | $62.53 | $62.53 | $61.97 | $61.99 | $61.99 | 3,500 |
2023-05-22 | $63.35 | $63.58 | $63.25 | $63.42 | $63.42 | 1,101 |
2023-05-19 | $63.07 | $63.53 | $63.07 | $63.33 | $63.33 | 6,401 |
2023-05-18 | $62.66 | $62.89 | $62.52 | $62.73 | $62.73 | 12,080 |
2023-05-17 | $62.58 | $62.89 | $62.54 | $62.80 | $62.80 | 4,996 |
2023-05-16 | $63.33 | $63.36 | $63.09 | $63.09 | $63.09 | 1,417 |
2023-05-15 | $63.36 | $63.84 | $63.24 | $63.65 | $63.65 | 13,019 |
2023-05-12 | $63.21 | $63.49 | $62.90 | $63.06 | $63.06 | 7,321 |
2023-05-11 | $63.20 | $63.21 | $62.92 | $63.06 | $63.06 | 7,464 |
2023-05-10 | $63.58 | $63.58 | $63.08 | $63.32 | $63.32 | 7,957 |
2023-05-09 | $63.19 | $63.83 | $63.19 | $63.66 | $63.66 | 12,915 |
2023-05-08 | $63.94 | $64.16 | $63.73 | $63.98 | $63.98 | 30,392 |
2023-05-05 | $63.24 | $64.05 | $63.24 | $63.78 | $63.78 | 106,125 |
2023-05-04 | $63.26 | $63.61 | $63.23 | $63.32 | $63.32 | 8,798 |
2023-05-03 | $63.50 | $64.26 | $63.50 | $63.76 | $63.76 | 3,431 |
2023-05-02 | $62.89 | $62.99 | $62.89 | $62.99 | $62.99 | 648 |
2023-05-01 | $63.74 | $63.79 | $63.58 | $63.58 | $63.58 | 9,355 |
2023-04-28 | $63.12 | $63.45 | $63.07 | $63.43 | $63.43 | 7,069 |
2023-04-27 | $62.79 | $63.02 | $62.79 | $63.02 | $63.02 | 6,077 |
2023-04-26 | $63.32 | $63.32 | $62.75 | $62.76 | $62.76 | 2,478 |
2023-04-25 | $63.77 | $63.77 | $63.06 | $63.06 | $63.06 | 644 |
2023-04-24 | $64.06 | $64.28 | $63.82 | $64.16 | $64.16 | 5,074 |
2023-04-21 | $63.22 | $63.75 | $63.22 | $63.67 | $63.67 | 2,684 |
2023-04-20 | $63.09 | $63.23 | $63.09 | $63.23 | $63.23 | 423 |
2023-04-19 | $62.77 | $63.07 | $62.75 | $62.93 | $62.93 | 1,662 |
2023-04-18 | $62.88 | $63.10 | $62.88 | $63.10 | $63.10 | 859 |
2023-04-17 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 330 |
2023-04-14 | $62.92 | $62.92 | $62.71 | $62.73 | $62.73 | 473 |
2023-04-13 | $62.69 | $63.03 | $62.56 | $63.03 | $63.03 | 1,585 |
2023-04-12 | $61.93 | $61.93 | $61.76 | $61.76 | $61.76 | 520 |
2023-04-11 | $61.25 | $61.53 | $61.24 | $61.53 | $61.53 | 5,737 |
2023-04-10 | $60.66 | $60.94 | $60.57 | $60.94 | $60.94 | 12,131 |
2023-04-06 | $60.62 | $61.12 | $60.62 | $61.01 | $61.01 | 715 |
2023-04-05 | $60.53 | $60.53 | $60.38 | $60.38 | $60.38 | 560 |
2023-04-04 | $61.08 | $61.12 | $61.04 | $61.12 | $61.12 | 1,156 |
2023-04-03 | $60.78 | $61.03 | $60.77 | $60.96 | $60.96 | 12,432 |
2023-03-31 | $60.90 | $60.97 | $60.90 | $60.97 | $60.97 | 864 |
2023-03-30 | $60.22 | $60.23 | $60.12 | $60.23 | $60.23 | 1,463 |
2023-03-29 | $59.36 | $59.60 | $59.36 | $59.60 | $59.60 | 2,285 |
2023-03-28 | $58.55 | $58.59 | $58.44 | $58.59 | $58.59 | 560 |
2023-03-27 | $58.80 | $58.88 | $58.80 | $58.88 | $58.88 | 534 |
2023-03-24 | $57.92 | $58.24 | $57.92 | $58.23 | $58.23 | 1,362 |
2023-03-23 | $59.09 | $59.09 | $58.33 | $58.54 | $58.44 | 7,113 |
2023-03-22 | $58.64 | $59.22 | $58.30 | $58.30 | $58.21 | 17,797 |
2023-03-21 | $58.86 | $59.08 | $58.86 | $58.97 | $58.87 | 1,132 |
2023-03-20 | $57.29 | $57.65 | $57.28 | $57.60 | $57.51 | 30,239 |
2023-03-17 | $56.65 | $56.75 | $56.58 | $56.58 | $56.58 | 1,431 |
2023-03-16 | $57.31 | $57.46 | $57.31 | $57.46 | $57.46 | 6,228 |
2023-03-15 | $56.42 | $56.70 | $56.20 | $56.50 | $56.50 | 17,151 |
2023-03-14 | $58.88 | $58.88 | $58.49 | $58.82 | $58.82 | 3,309 |
2023-03-13 | $57.76 | $58.28 | $57.76 | $58.01 | $58.01 | 3,118 |
2023-03-10 | $59.07 | $59.08 | $58.45 | $58.45 | $58.45 | 12,204 |
2023-03-09 | $58.87 | $58.93 | $58.51 | $58.51 | $58.51 | 2,350 |
2023-03-08 | $58.62 | $58.80 | $58.62 | $58.77 | $58.77 | 2,580 |
2023-03-07 | $59.74 | $59.74 | $58.76 | $58.79 | $58.79 | 2,239 |
2023-03-06 | $59.91 | $60.06 | $59.86 | $59.96 | $59.96 | 7,669 |
2023-03-03 | $59.35 | $59.80 | $59.34 | $59.73 | $59.73 | 4,208 |
2023-03-02 | $58.74 | $59.17 | $58.74 | $59.08 | $59.08 | 1,343 |
2023-03-01 | $59.26 | $59.26 | $58.96 | $59.07 | $59.07 | 1,263 |
2023-02-28 | $58.92 | $58.92 | $58.47 | $58.47 | $58.47 | 3,246 |
2023-02-27 | $59.19 | $59.32 | $59.19 | $59.32 | $59.32 | 773 |
2023-02-24 | $58.64 | $58.64 | $58.38 | $58.53 | $58.53 | 2,755 |
2023-02-23 | $59.23 | $59.34 | $58.84 | $59.29 | $59.29 | 2,389 |
2023-02-22 | $59.06 | $59.11 | $58.93 | $59.06 | $59.06 | 1,459 |
2023-02-21 | $59.48 | $59.57 | $59.30 | $59.30 | $59.30 | 5,114 |
2023-02-17 | $59.42 | $60.20 | $59.42 | $60.20 | $60.20 | 1,071 |
2023-02-16 | $59.58 | $59.95 | $59.53 | $59.58 | $59.58 | 750 |
2023-02-15 | $59.82 | $60.13 | $59.82 | $60.13 | $60.13 | 1,865 |
2023-02-14 | $59.71 | $59.91 | $59.66 | $59.91 | $59.91 | 4,413 |
2023-02-13 | $59.52 | $59.72 | $59.52 | $59.70 | $59.70 | 4,264 |
2023-02-10 | $58.88 | $59.20 | $58.88 | $59.19 | $59.19 | 26,357 |
2023-02-09 | $60.06 | $60.06 | $59.45 | $59.45 | $59.45 | 5,386 |
2023-02-08 | $59.86 | $59.86 | $59.42 | $59.48 | $59.48 | 1,369 |
2023-02-07 | $59.33 | $59.90 | $59.28 | $59.90 | $59.90 | 5,813 |
2023-02-06 | $59.28 | $59.28 | $59.21 | $59.21 | $59.21 | 1,142 |
2023-02-03 | $59.55 | $60.11 | $59.55 | $59.87 | $59.87 | 3,996 |
2023-02-02 | $60.39 | $60.60 | $60.24 | $60.36 | $60.36 | 6,399 |
2023-02-01 | $59.74 | $60.35 | $59.74 | $60.20 | $60.20 | 4,745 |
2023-01-31 | $58.69 | $59.38 | $58.69 | $59.38 | $59.38 | 2,346 |
2023-01-30 | $59.06 | $59.06 | $58.99 | $59.00 | $59.00 | 1,009 |
2023-01-27 | $59.31 | $59.54 | $59.23 | $59.23 | $59.23 | 14,484 |
2023-01-26 | $59.05 | $59.37 | $59.00 | $59.37 | $59.37 | 2,425 |
2023-01-25 | $58.85 | $59.28 | $58.85 | $59.28 | $59.28 | 11,671 |
2023-01-24 | $58.74 | $58.88 | $58.33 | $58.80 | $58.80 | 13,159 |
2023-01-23 | $58.21 | $58.65 | $58.21 | $58.65 | $58.65 | 3,329 |
2023-01-20 | $58.01 | $58.22 | $57.97 | $58.22 | $58.22 | 3,413 |
2023-01-19 | $58.05 | $58.14 | $57.85 | $58.12 | $58.12 | 16,644 |
2023-01-18 | $59.16 | $59.16 | $58.38 | $58.44 | $58.44 | 12,305 |
2023-01-17 | $58.07 | $58.25 | $58.07 | $58.19 | $58.19 | 8,104 |
2023-01-13 | $57.33 | $58.08 | $57.21 | $58.08 | $58.08 | 10,744 |
2023-01-12 | $57.37 | $57.70 | $57.16 | $57.42 | $57.42 | 20,068 |
2023-01-11 | $57.35 | $57.89 | $57.03 | $57.89 | $57.89 | 11,139 |
2023-01-10 | $57.13 | $57.88 | $57.01 | $57.88 | $57.88 | 16,190 |
2023-01-09 | $57.75 | $58.04 | $57.37 | $57.85 | $57.85 | 26,180 |
2023-01-06 | $56.03 | $57.04 | $55.84 | $57.03 | $57.03 | 97,548 |
2023-01-05 | $55.94 | $56.11 | $55.84 | $55.84 | $55.84 | 6,317 |
2023-01-04 | $56.54 | $57.03 | $56.35 | $57.03 | $57.03 | 24,094 |
2023-01-03 | $55.06 | $55.39 | $54.99 | $55.21 | $55.21 | 4,876 |
2022-12-30 | $54.75 | $54.88 | $54.37 | $54.88 | $54.88 | 5,633 |
2022-12-29 | $54.97 | $55.23 | $54.89 | $55.14 | $55.14 | 2,196 |
2022-12-28 | $54.52 | $54.68 | $54.34 | $54.53 | $54.53 | 3,788 |
2022-12-27 | $54.51 | $54.82 | $54.51 | $54.82 | $54.82 | 1,865 |
2022-12-23 | $53.94 | $54.31 | $53.92 | $54.16 | $54.16 | 11,482 |
2022-12-22 | $54.38 | $54.60 | $53.86 | $54.60 | $54.51 | 5,670 |
2022-12-21 | $54.12 | $54.60 | $54.12 | $54.27 | $54.18 | 5,623 |
2022-12-20 | $53.66 | $54.20 | $53.49 | $54.20 | $54.11 | 17,156 |
2022-12-19 | $53.71 | $53.78 | $53.55 | $53.64 | $53.55 | 4,478 |
2022-12-16 | $53.68 | $53.77 | $53.37 | $53.49 | $53.40 | 13,561 |
2022-12-15 | $54.61 | $54.82 | $54.08 | $54.25 | $54.16 | 9,803 |
2022-12-14 | $55.56 | $55.81 | $55.23 | $55.40 | $55.31 | 40,789 |
2022-12-13 | $55.41 | $55.48 | $55.07 | $55.36 | $55.27 | 11,407 |
2022-12-12 | $54.38 | $54.42 | $54.09 | $54.09 | $54.00 | 23,174 |
2022-12-09 | $54.60 | $54.85 | $54.45 | $54.60 | $54.60 | 393,711 |
2022-12-08 | $53.42 | $53.83 | $53.42 | $53.83 | $53.83 | 2,883 |
2022-12-07 | $53.66 | $53.89 | $53.57 | $53.68 | $53.68 | 60,810 |
2022-12-06 | $54.06 | $54.06 | $53.33 | $53.33 | $53.33 | 2,716 |
2022-12-05 | $54.42 | $54.42 | $54.03 | $54.10 | $54.10 | 4,694 |
2022-12-02 | $54.70 | $54.95 | $54.59 | $54.76 | $54.76 | 43,720 |
2022-12-01 | $54.64 | $54.97 | $54.64 | $54.85 | $54.85 | 8,831 |
2022-11-30 | $53.51 | $54.08 | $53.18 | $54.06 | $54.06 | 17,307 |
2022-11-29 | $53.45 | $53.57 | $53.03 | $53.03 | $53.03 | 2,272 |
2022-11-28 | $54.09 | $54.09 | $53.55 | $53.57 | $53.57 | 1,185 |
2022-11-25 | $54.19 | $54.28 | $54.19 | $54.22 | $54.22 | 598 |
2022-11-23 | $53.89 | $53.97 | $51.49 | $51.49 | $51.49 | 562 |
2022-11-22 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 254 |
2022-11-21 | $52.87 | $52.99 | $52.81 | $52.99 | $52.99 | 5,080 |
2022-11-18 | $53.13 | $53.24 | $53.13 | $53.21 | $53.21 | 551 |
2022-11-17 | $52.53 | $52.92 | $52.53 | $52.59 | $52.59 | 1,240 |
2022-11-16 | $53.44 | $53.44 | $53.17 | $53.22 | $53.22 | 6,769 |
2022-11-15 | $53.95 | $54.05 | $51.22 | $51.22 | $51.22 | 8,398 |
2022-11-14 | $54.04 | $54.15 | $53.55 | $53.55 | $53.55 | 2,419 |
2022-11-11 | $53.96 | $54.71 | $53.96 | $54.61 | $54.61 | 3,745 |
2022-11-10 | $52.42 | $53.05 | $52.42 | $53.05 | $53.05 | 4,307 |
2022-11-09 | $50.45 | $50.50 | $50.33 | $50.33 | $50.33 | 2,088 |
2022-11-08 | $50.44 | $50.45 | $50.21 | $50.21 | $50.21 | 2,996 |
2022-11-07 | $49.87 | $49.89 | $49.78 | $49.89 | $49.89 | 1,963 |
2022-11-04 | $49.58 | $49.68 | $49.01 | $49.53 | $49.53 | 591,168 |
2022-11-03 | $47.39 | $47.86 | $47.23 | $47.23 | $47.23 | 19,466 |
2022-11-02 | $48.84 | $49.50 | $48.05 | $48.05 | $48.05 | 82,765 |
2022-11-01 | $49.46 | $49.46 | $48.72 | $48.94 | $48.94 | 769 |
2022-10-31 | $48.58 | $48.99 | $48.58 | $48.99 | $48.99 | 9,165 |
2022-10-28 | $48.77 | $49.07 | $48.77 | $49.07 | $49.07 | 163 |
2022-10-27 | $49.07 | $49.07 | $48.93 | $48.93 | $48.93 | 604 |
2022-10-26 | $49.68 | $49.68 | $49.34 | $49.34 | $49.34 | 742 |
2022-10-25 | $49.03 | $49.03 | $48.81 | $48.93 | $48.93 | 2,051 |
2022-10-24 | $47.80 | $47.91 | $47.80 | $47.91 | $47.91 | 1,232 |
2022-10-21 | $47.46 | $47.62 | $47.25 | $47.34 | $47.34 | 3,875 |
2022-10-20 | $47.25 | $47.25 | $47.01 | $47.01 | $47.01 | 1,511 |
2022-10-19 | $47.06 | $47.06 | $46.92 | $47.03 | $47.03 | 906 |
2022-10-18 | $47.86 | $47.86 | $45.54 | $45.54 | $45.54 | 1,687 |
2022-10-17 | $47.13 | $47.30 | $47.10 | $47.23 | $47.23 | 8,760 |
2022-10-14 | $46.24 | $46.24 | $45.85 | $45.94 | $45.94 | 3,412 |
2022-10-13 | $44.69 | $46.25 | $44.67 | $45.79 | $45.79 | 7,264 |
2022-10-12 | $45.51 | $45.67 | $45.51 | $45.53 | $45.53 | 2,691 |
2022-10-11 | $45.87 | $46.21 | $45.47 | $45.64 | $45.64 | 9,928 |
2022-10-10 | $46.06 | $46.06 | $45.98 | $46.04 | $46.04 | 1,868 |
2022-10-07 | $46.79 | $46.79 | $46.22 | $46.26 | $46.26 | 1,892 |
2022-10-06 | $47.43 | $47.44 | $47.17 | $47.42 | $47.42 | 2,880 |
2022-10-05 | $48.16 | $48.19 | $48.06 | $48.19 | $48.19 | 2,472 |
2022-10-04 | $48.29 | $48.59 | $48.29 | $48.54 | $48.54 | 922 |
2022-10-03 | $46.89 | $46.89 | $46.67 | $46.74 | $46.74 | 2,192 |
2022-09-30 | $46.35 | $46.35 | $46.22 | $46.22 | $46.22 | 300 |
2022-09-29 | $46.10 | $46.48 | $46.10 | $46.21 | $46.21 | 2,409 |
2022-09-28 | $46.51 | $47.40 | $46.51 | $47.34 | $47.34 | 2,983 |
2022-09-27 | $46.37 | $46.37 | $45.83 | $45.89 | $45.89 | 1,917 |
2022-09-26 | $46.00 | $46.23 | $46.00 | $46.23 | $46.23 | 1,473 |
2022-09-23 | $47.32 | $47.32 | $46.67 | $47.07 | $47.07 | 5,564 |
2022-09-22 | $48.58 | $48.80 | $48.34 | $48.75 | $48.23 | 3,518 |
2022-09-21 | $49.10 | $49.10 | $49.10 | $49.10 | $48.58 | 172 |
2022-09-20 | $50.02 | $50.25 | $49.91 | $50.16 | $49.62 | 1,798 |
2022-09-19 | $50.57 | $50.81 | $50.57 | $50.81 | $50.27 | 5,584 |
2022-09-16 | $50.97 | $50.97 | $50.48 | $50.67 | $50.67 | 6,182 |
2022-09-15 | $51.56 | $51.56 | $51.37 | $51.51 | $51.51 | 608 |
2022-09-14 | $51.46 | $51.46 | $50.96 | $50.96 | $50.96 | 765 |
2022-09-13 | $52.19 | $52.19 | $51.62 | $51.85 | $51.85 | 1,739 |
2022-09-12 | $53.22 | $53.30 | $53.06 | $53.06 | $53.06 | 2,437 |
2022-09-09 | $52.18 | $52.42 | $52.15 | $52.42 | $52.42 | 751 |
2022-09-08 | $50.38 | $51.02 | $50.38 | $51.00 | $51.00 | 1,373 |
2022-09-07 | $50.60 | $51.07 | $50.60 | $51.07 | $51.07 | 616 |
2022-09-06 | $50.57 | $50.57 | $50.23 | $50.23 | $50.23 | 998 |
2022-09-02 | $50.98 | $51.57 | $50.57 | $50.84 | $50.84 | 2,154 |
2022-09-01 | $50.58 | $50.61 | $50.30 | $50.45 | $50.45 | 43,907 |
2022-08-31 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 38 |
2022-08-30 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 33 |
2022-08-29 | $52.20 | $52.20 | $52.17 | $52.17 | $52.17 | 301 |
2022-08-26 | $53.36 | $53.36 | $52.30 | $52.30 | $52.30 | 258 |
2022-08-25 | $53.20 | $53.20 | $51.00 | $51.00 | $51.00 | 334 |
2022-08-24 | $53.22 | $53.24 | $53.03 | $53.24 | $53.24 | 760 |
2022-08-23 | $53.18 | $53.18 | $52.51 | $52.51 | $52.51 | 2,690 |
2022-08-22 | $53.54 | $53.54 | $53.04 | $53.04 | $53.04 | 456 |
2022-08-19 | $54.34 | $54.43 | $54.34 | $54.43 | $54.43 | 1,550 |
2022-08-18 | $54.85 | $55.00 | $54.85 | $54.90 | $54.90 | 1,623 |
2022-08-17 | $54.67 | $54.80 | $54.67 | $54.80 | $54.80 | 659 |
2022-08-16 | $55.49 | $55.74 | $55.42 | $55.42 | $55.42 | 2,994 |
2022-08-15 | $56.35 | $56.40 | $55.97 | $55.97 | $55.97 | 2,366 |
2022-08-12 | $56.49 | $56.57 | $56.27 | $56.57 | $56.57 | 2,005 |
2022-08-11 | $56.66 | $56.88 | $56.54 | $56.55 | $56.55 | 2,001 |
2022-08-10 | $56.27 | $56.46 | $56.20 | $56.46 | $56.46 | 3,391 |
2022-08-09 | $55.04 | $55.04 | $54.83 | $54.88 | $54.88 | 819 |
2022-08-08 | $55.26 | $55.34 | $54.74 | $55.09 | $55.09 | 4,543 |
2022-08-05 | $54.58 | $54.68 | $54.46 | $54.46 | $54.46 | 2,534 |
2022-08-04 | $55.30 | $55.79 | $55.30 | $55.79 | $55.79 | 275 |
2022-08-03 | $54.74 | $54.92 | $54.63 | $54.92 | $54.92 | 1,082 |
2022-08-02 | $54.88 | $54.88 | $54.71 | $54.71 | $54.71 | 1,892 |
2022-08-01 | $55.30 | $55.64 | $55.21 | $55.21 | $55.21 | 3,576 |
2022-07-29 | $54.70 | $55.40 | $54.70 | $55.40 | $55.40 | 5,272 |
2022-07-28 | $54.06 | $54.66 | $54.06 | $54.66 | $54.66 | 731 |
2022-07-27 | $53.62 | $53.69 | $53.62 | $53.69 | $53.69 | 398 |
2022-07-26 | $53.68 | $53.68 | $53.53 | $53.53 | $53.53 | 323 |
2022-07-25 | $53.99 | $54.06 | $53.87 | $53.91 | $53.91 | 4,057 |
2022-07-22 | $53.93 | $54.02 | $53.34 | $53.53 | $53.53 | 1,377 |
2022-07-21 | $53.41 | $53.88 | $53.39 | $53.88 | $53.88 | 988 |
2022-07-20 | $53.17 | $53.30 | $52.80 | $52.99 | $52.99 | 6,280 |
2022-07-19 | $53.38 | $53.40 | $53.38 | $53.40 | $53.40 | 470 |
2022-07-18 | $52.48 | $52.57 | $51.81 | $51.81 | $51.81 | 1,882 |
2022-07-15 | $51.06 | $51.75 | $51.06 | $51.75 | $51.75 | 3,430 |
2022-07-14 | $50.94 | $51.17 | $50.82 | $51.17 | $51.17 | 1,846 |
2022-07-13 | $51.37 | $51.85 | $51.27 | $51.85 | $51.85 | 1,528 |
2022-07-12 | $51.97 | $52.37 | $51.86 | $51.98 | $51.98 | 4,213 |
2022-07-11 | $52.06 | $52.18 | $51.85 | $52.07 | $52.07 | 3,518 |
2022-07-08 | $52.44 | $52.70 | $52.29 | $52.70 | $52.70 | 7,090 |
2022-07-07 | $52.14 | $52.43 | $52.09 | $52.43 | $52.43 | 14,980 |
2022-07-06 | $51.60 | $51.93 | $51.45 | $51.73 | $51.73 | 3,666 |
2022-07-05 | $50.98 | $51.71 | $50.98 | $51.59 | $51.59 | 9,770 |
2022-07-01 | $52.43 | $52.56 | $52.19 | $52.38 | $52.38 | 2,150 |
2022-06-30 | $52.06 | $52.96 | $51.88 | $52.96 | $52.96 | 5,877 |
2022-06-29 | $52.93 | $53.05 | $52.81 | $52.81 | $52.81 | 3,049 |
2022-06-28 | $53.61 | $53.85 | $52.97 | $52.97 | $52.97 | 3,896 |
2022-06-27 | $53.24 | $53.55 | $52.95 | $53.24 | $53.24 | 4,451 |
2022-06-24 | $53.04 | $54.29 | $52.97 | $54.29 | $54.29 | 4,290 |
2022-06-23 | $52.85 | $53.14 | $52.77 | $52.81 | $51.56 | 6,790 |
2022-06-22 | $53.24 | $53.80 | $53.13 | $53.51 | $52.24 | 6,791 |
2022-06-21 | $53.10 | $53.67 | $53.09 | $53.33 | $52.06 | 15,674 |
2022-06-17 | $53.03 | $53.03 | $52.41 | $52.41 | $51.17 | 709,810 |
2022-06-16 | $52.98 | $53.01 | $52.42 | $52.71 | $51.46 | 12,954 |
2022-06-15 | $53.39 | $53.77 | $52.57 | $53.46 | $52.19 | 110,809 |
2022-06-14 | $53.27 | $53.31 | $52.14 | $52.51 | $51.26 | 14,196 |
2022-06-13 | $53.68 | $54.27 | $53.28 | $53.28 | $52.01 | 7,397 |
2022-06-10 | $55.37 | $55.37 | $55.00 | $55.00 | $53.69 | 6,662 |
2022-06-09 | $57.84 | $57.84 | $56.71 | $56.71 | $55.36 | 2,243 |
2022-06-08 | $58.13 | $58.13 | $57.65 | $57.65 | $56.28 | 3,317 |
2022-06-07 | $58.08 | $58.59 | $58.08 | $58.59 | $57.20 | 4,001 |
2022-06-06 | $60.24 | $61.76 | $55.78 | $58.65 | $57.26 | 3,234 |
2022-06-03 | $59.03 | $59.07 | $58.94 | $59.07 | $57.67 | 1,025 |
2022-06-02 | $59.40 | $59.59 | $59.32 | $59.59 | $58.18 | 27,010 |
2022-06-01 | $59.04 | $59.16 | $58.50 | $58.52 | $57.13 | 6,169 |
2022-05-31 | $59.42 | $59.70 | $57.02 | $57.02 | $55.67 | 2,407 |
2022-05-27 | $59.55 | $59.80 | $59.41 | $59.80 | $58.38 | 2,615 |
2022-05-26 | $58.32 | $58.83 | $58.32 | $58.72 | $57.33 | 1,047 |
2022-05-25 | $57.71 | $58.09 | $55.55 | $55.55 | $54.23 | 4,920 |
2022-05-24 | $58.62 | $58.72 | $58.20 | $58.39 | $57.00 | 4,905 |
2022-05-23 | $58.13 | $58.39 | $57.98 | $58.33 | $56.95 | 1,437 |
2022-05-20 | $57.49 | $57.49 | $57.02 | $57.03 | $55.68 | 9,606 |
2022-05-19 | $56.96 | $57.79 | $56.81 | $57.50 | $56.13 | 6,501 |
2022-05-18 | $57.26 | $57.45 | $56.93 | $56.93 | $55.58 | 3,089 |
2022-05-17 | $57.60 | $58.17 | $57.60 | $58.17 | $56.79 | 3,614 |
2022-05-16 | $57.20 | $57.26 | $56.85 | $57.11 | $55.75 | 8,538 |
2022-05-13 | $57.13 | $57.23 | $56.89 | $57.23 | $55.87 | 3,989 |
2022-05-12 | $55.65 | $56.45 | $55.33 | $55.71 | $54.39 | 10,875 |
2022-05-11 | $56.49 | $57.11 | $56.21 | $56.91 | $55.56 | 16,874 |
2022-05-10 | $56.42 | $56.42 | $55.55 | $55.85 | $54.52 | 9,616 |
2022-05-09 | $56.11 | $56.32 | $53.01 | $53.01 | $51.75 | 20,312 |
2022-05-06 | $57.73 | $57.75 | $56.96 | $56.97 | $55.62 | 1,458 |
2022-05-05 | $59.50 | $59.52 | $58.30 | $58.30 | $56.91 | 7,214 |
2022-05-04 | $59.50 | $60.15 | $58.84 | $60.15 | $58.72 | 2,298 |
2022-05-03 | $59.54 | $60.38 | $59.16 | $60.38 | $58.95 | 31,914 |
2022-05-02 | $59.85 | $59.85 | $56.30 | $56.30 | $54.96 | 3,131 |
2022-04-29 | $60.63 | $60.63 | $60.32 | $60.32 | $58.89 | 382 |
2022-04-28 | $60.23 | $60.93 | $60.23 | $60.82 | $59.37 | 2,196 |
2022-04-27 | $60.15 | $60.28 | $60.15 | $60.26 | $58.83 | 585 |
2022-04-26 | $61.33 | $61.33 | $59.80 | $59.80 | $58.38 | 477 |
2022-04-25 | $61.32 | $61.81 | $61.24 | $61.81 | $60.34 | 2,276 |
2022-04-22 | $62.86 | $62.86 | $61.81 | $62.16 | $60.68 | 2,871 |
2022-04-21 | $63.86 | $63.86 | $62.36 | $62.64 | $61.15 | 2,091 |
2022-04-20 | $63.36 | $63.66 | $63.09 | $63.53 | $62.02 | 5,582 |
2022-04-19 | $62.99 | $62.99 | $62.73 | $62.73 | $61.24 | 995 |
2022-04-18 | $63.25 | $63.56 | $62.84 | $62.91 | $61.42 | 4,586 |
2022-04-14 | $63.47 | $63.47 | $63.22 | $63.22 | $61.72 | 1,567 |
2022-04-13 | $63.20 | $63.53 | $62.96 | $63.52 | $62.01 | 8,149 |
2022-04-12 | $63.75 | $63.75 | $63.07 | $63.11 | $61.61 | 3,867 |
2022-04-11 | $63.57 | $64.17 | $63.57 | $63.99 | $62.47 | 2,398 |
2022-04-08 | $63.54 | $65.30 | $63.42 | $65.03 | $63.49 | 4,053 |
2022-04-07 | $63.85 | $63.91 | $63.21 | $63.71 | $62.20 | 11,845 |
2022-04-06 | $63.29 | $63.48 | $63.23 | $63.48 | $61.97 | 4,440 |
2022-04-05 | $65.05 | $65.20 | $64.33 | $64.33 | $62.80 | 2,511 |
2022-04-04 | $65.03 | $65.07 | $64.91 | $65.07 | $63.52 | 5,063 |
2022-04-01 | $64.88 | $65.63 | $64.28 | $64.28 | $62.75 | 3,429 |
2022-03-31 | $65.42 | $65.42 | $64.69 | $64.69 | $63.15 | 25,792 |
2022-03-30 | $65.79 | $65.89 | $65.74 | $65.79 | $64.23 | 3,439 |
2022-03-29 | $65.65 | $65.89 | $65.37 | $65.89 | $64.33 | 2,621 |
2022-03-28 | $63.88 | $64.11 | $63.88 | $64.11 | $62.59 | 1,091 |
2022-03-25 | $64.29 | $64.32 | $63.91 | $64.32 | $62.79 | 1,153 |
2022-03-24 | $64.19 | $64.19 | $63.75 | $63.93 | $62.41 | 3,766 |
2022-03-23 | $64.14 | $64.15 | $63.90 | $63.90 | $62.38 | 1,597 |
2022-03-22 | $64.88 | $64.94 | $64.77 | $64.77 | $63.23 | 1,567 |
2022-03-21 | $64.51 | $64.60 | $64.15 | $64.24 | $62.71 | 7,844 |
2022-03-18 | $63.28 | $64.17 | $63.28 | $64.17 | $62.65 | 35,681 |
2022-03-17 | $63.37 | $63.90 | $63.37 | $63.54 | $62.03 | 4,169 |
2022-03-16 | $62.31 | $62.69 | $61.74 | $62.55 | $61.06 | 7,777 |
2022-03-15 | $60.91 | $61.18 | $60.53 | $61.15 | $59.70 | 8,682 |
2022-03-14 | $61.70 | $61.94 | $61.05 | $61.05 | $59.60 | 6,389 |
2022-03-11 | $61.34 | $61.34 | $60.32 | $60.32 | $58.89 | 1,900 |
2022-03-10 | $60.78 | $60.96 | $60.46 | $60.71 | $59.27 | 17,910 |
2022-03-09 | $60.63 | $61.93 | $60.41 | $61.57 | $60.10 | 16,136 |
2022-03-08 | $58.16 | $59.35 | $58.05 | $58.32 | $56.94 | 14,667 |
2022-03-07 | $59.62 | $59.62 | $57.79 | $57.95 | $56.57 | 25,915 |
2022-03-04 | $60.48 | $60.78 | $59.62 | $60.33 | $58.90 | 10,863 |
2022-03-03 | $62.59 | $62.76 | $62.59 | $62.70 | $61.21 | 878 |
2022-03-02 | $63.20 | $63.85 | $63.06 | $63.56 | $62.05 | 7,657 |
2022-03-01 | $64.25 | $64.38 | $62.98 | $63.17 | $61.67 | 5,743 |
2022-02-28 | $64.72 | $64.72 | $64.08 | $64.28 | $62.75 | 2,340 |
2022-02-25 | $63.90 | $64.88 | $63.90 | $64.88 | $63.34 | 2,996 |
2022-02-24 | $62.07 | $63.32 | $62.07 | $63.32 | $61.82 | 7,732 |
2022-02-23 | $65.49 | $65.58 | $64.19 | $64.19 | $62.67 | 3,753 |
2022-02-22 | $64.99 | $64.99 | $64.37 | $64.73 | $63.19 | 7,381 |
2022-02-18 | $65.52 | $65.73 | $65.14 | $65.32 | $63.77 | 11,240 |
2022-02-17 | $66.36 | $66.36 | $65.86 | $65.86 | $64.30 | 2,106 |
2022-02-16 | $66.50 | $67.01 | $66.41 | $67.01 | $65.42 | 3,071 |
2022-02-15 | $66.29 | $66.71 | $66.07 | $66.67 | $65.08 | 20,563 |
2022-02-14 | $65.77 | $65.77 | $64.76 | $65.14 | $63.59 | 39,560 |
2022-02-11 | $66.95 | $66.95 | $65.94 | $66.06 | $64.49 | 7,605 |
2022-02-10 | $66.58 | $67.42 | $66.33 | $66.81 | $65.23 | 20,521 |
2022-02-09 | $67.43 | $67.59 | $67.24 | $67.42 | $65.82 | 3,710 |
2022-02-08 | $65.86 | $66.23 | $65.70 | $66.19 | $64.62 | 18,964 |
2022-02-07 | $66.31 | $66.44 | $66.31 | $66.44 | $64.86 | 2,287 |
2022-02-04 | $66.29 | $66.46 | $65.87 | $66.21 | $64.63 | 7,964 |
2022-02-03 | $67.09 | $67.59 | $66.75 | $66.75 | $65.17 | 44,353 |
2022-02-02 | $67.98 | $68.19 | $67.77 | $68.03 | $66.41 | 1,457 |
2022-02-01 | $67.72 | $67.94 | $67.33 | $67.92 | $66.30 | 6,189 |
2022-01-31 | $66.25 | $67.09 | $66.25 | $67.09 | $65.50 | 23,098 |
2022-01-28 | $65.10 | $65.88 | $64.90 | $65.79 | $64.22 | 12,085 |
2022-01-27 | $66.25 | $66.50 | $65.78 | $65.78 | $64.22 | 12,261 |
2022-01-26 | $67.12 | $67.12 | $65.98 | $65.98 | $64.41 | 1,765 |
2022-01-25 | $65.30 | $66.01 | $65.19 | $65.86 | $64.30 | 22,300 |
2022-01-24 | $65.74 | $66.25 | $64.36 | $66.12 | $64.55 | 20,958 |
2022-01-21 | $67.96 | $67.96 | $67.24 | $67.39 | $65.79 | 6,953 |
2022-01-20 | $69.03 | $69.03 | $68.35 | $68.35 | $66.73 | 1,676 |
2022-01-19 | $68.89 | $68.89 | $68.68 | $68.84 | $67.20 | 11,951 |
2022-01-18 | $68.62 | $68.62 | $68.28 | $68.43 | $66.81 | 2,599 |
2022-01-14 | $69.30 | $69.58 | $69.09 | $69.26 | $67.62 | 2,419 |
2022-01-13 | $70.01 | $70.16 | $69.75 | $69.75 | $68.09 | 1,184 |
2022-01-12 | $69.70 | $70.10 | $69.41 | $69.93 | $68.26 | 3,227 |
2022-01-11 | $68.40 | $68.63 | $68.32 | $68.63 | $67.00 | 4,735 |
2022-01-10 | $68.18 | $68.19 | $67.74 | $68.19 | $66.57 | 2,137 |
2022-01-07 | $70.03 | $70.21 | $70.03 | $70.21 | $68.54 | 2,304 |
2022-01-06 | $70.25 | $70.35 | $69.91 | $69.97 | $68.31 | 6,674 |
2022-01-05 | $71.11 | $71.32 | $70.52 | $70.52 | $68.85 | 1,244 |
2022-01-04 | $71.33 | $71.34 | $71.01 | $71.16 | $69.47 | 1,331 |
2022-01-03 | $71.37 | $71.38 | $70.91 | $71.33 | $69.63 | 4,188 |
2021-12-31 | $71.32 | $71.32 | $71.32 | $71.32 | $69.63 | 266 |
2021-12-30 | $71.22 | $71.39 | $71.09 | $71.09 | $69.40 | 1,515 |
2021-12-29 | $71.45 | $71.45 | $71.45 | $71.45 | $69.75 | 1,768 |
2021-12-28 | $71.11 | $71.28 | $71.11 | $71.21 | $69.52 | 2,272 |
2021-12-27 | $70.42 | $70.94 | $70.42 | $70.91 | $69.22 | 2,005 |
2021-12-23 | $69.76 | $70.08 | $69.75 | $70.08 | $68.42 | 3,365 |
2021-12-22 | $69.12 | $69.88 | $68.99 | $69.86 | $67.86 | 3,519 |
2021-12-21 | $68.68 | $69.05 | $68.46 | $69.00 | $67.02 | 4,928 |
2021-12-20 | $68.21 | $68.23 | $68.21 | $68.23 | $66.28 | 318 |
2021-12-17 | $68.62 | $68.62 | $68.47 | $68.47 | $66.51 | 1,649 |
2021-12-16 | $69.77 | $69.77 | $69.45 | $69.60 | $67.60 | 4,774 |
2021-12-15 | $68.53 | $69.23 | $68.53 | $69.23 | $67.25 | 1,335 |
2021-12-14 | $69.08 | $69.08 | $68.36 | $68.36 | $66.41 | 1,511 |
2021-12-13 | $69.75 | $69.75 | $69.19 | $69.20 | $67.22 | 2,299 |
2021-12-10 | $69.69 | $69.89 | $69.58 | $69.70 | $67.71 | 2,442 |
2021-12-09 | $69.55 | $69.88 | $69.55 | $69.85 | $67.85 | 988 |
2021-12-08 | $70.14 | $70.15 | $69.90 | $69.96 | $67.95 | 3,414 |
2021-12-07 | $69.22 | $69.86 | $69.22 | $69.86 | $67.86 | 7,962 |
2021-12-06 | $68.13 | $68.60 | $68.13 | $68.39 | $66.43 | 1,906 |
2021-12-03 | $68.23 | $68.23 | $68.01 | $68.15 | $66.20 | 1,617 |
2021-12-02 | $67.76 | $68.27 | $67.76 | $68.09 | $66.14 | 8,974 |
2021-12-01 | $68.63 | $68.94 | $67.97 | $67.97 | $66.03 | 3,274 |
2021-11-30 | $67.84 | $68.28 | $67.84 | $68.09 | $66.14 | 2,869 |
2021-11-29 | $68.50 | $68.57 | $68.33 | $68.57 | $66.61 | 1,686 |
2021-11-26 | $68.29 | $68.29 | $67.94 | $67.98 | $66.03 | 1,522 |
2021-11-24 | $67.88 | $68.27 | $67.88 | $68.27 | $66.32 | 3,669 |
2021-11-23 | $68.80 | $69.07 | $68.17 | $68.53 | $66.57 | 2,777 |
2021-11-22 | $70.39 | $70.39 | $70.39 | $70.39 | $68.38 | 148 |
2021-11-19 | $71.02 | $71.02 | $70.19 | $70.39 | $68.38 | 1,058 |
2021-11-18 | $70.97 | $71.24 | $70.76 | $71.24 | $69.20 | 2,206 |
2021-11-17 | $70.80 | $70.80 | $70.80 | $70.80 | $68.78 | 618 |
2021-11-16 | $71.16 | $71.16 | $70.79 | $70.80 | $68.78 | 575 |
2021-11-15 | $71.57 | $71.57 | $71.57 | $71.57 | $69.52 | 372 |
2021-11-12 | $70.93 | $71.38 | $70.93 | $71.38 | $69.34 | 1,207 |
2021-11-11 | $70.30 | $70.56 | $70.30 | $70.56 | $68.54 | 550 |
2021-11-10 | $70.74 | $71.02 | $70.74 | $70.94 | $68.91 | 2,546 |
2021-11-09 | $71.08 | $71.25 | $71.08 | $71.09 | $69.06 | 869 |
2021-11-08 | $70.70 | $70.77 | $70.70 | $70.77 | $68.75 | 1,715 |
2021-11-05 | $70.65 | $70.65 | $70.37 | $70.37 | $68.36 | 877 |
2021-11-04 | $71.20 | $71.31 | $71.16 | $71.31 | $69.27 | 890 |
2021-11-03 | $70.64 | $71.24 | $70.64 | $71.20 | $69.16 | 2,216 |
2021-11-02 | $70.67 | $70.67 | $70.67 | $70.67 | $68.64 | 134 |
2021-11-01 | $70.16 | $70.75 | $70.16 | $70.67 | $68.64 | 10,481 |
2021-10-29 | $69.89 | $69.89 | $69.43 | $69.56 | $67.57 | 1,706 |
2021-10-28 | $69.63 | $70.19 | $69.63 | $70.19 | $68.18 | 787 |
2021-10-27 | $69.59 | $69.59 | $69.36 | $69.36 | $67.38 | 4,065 |
2021-10-26 | $69.22 | $69.47 | $69.22 | $69.47 | $67.48 | 1,898 |
2021-10-25 | $69.24 | $69.24 | $69.16 | $69.16 | $67.18 | 631 |
2021-10-22 | $69.30 | $69.70 | $69.29 | $69.51 | $67.52 | 8,431 |
2021-10-21 | $69.02 | $69.14 | $68.98 | $69.13 | $67.15 | 1,861 |
2021-10-20 | $68.73 | $68.96 | $68.73 | $68.86 | $66.89 | 1,030 |
2021-10-19 | $68.62 | $68.63 | $68.48 | $68.62 | $66.66 | 5,221 |
2021-10-18 | $68.60 | $68.88 | $68.60 | $68.88 | $66.91 | 891 |
2021-10-15 | $68.95 | $68.99 | $68.52 | $68.52 | $66.56 | 24,705 |
2021-10-14 | $68.27 | $68.67 | $68.27 | $68.67 | $66.71 | 2,738 |
2021-10-13 | $67.67 | $67.68 | $67.56 | $67.56 | $65.62 | 1,767 |
2021-10-12 | $66.60 | $66.82 | $66.37 | $66.65 | $64.74 | 2,178 |
2021-10-11 | $66.22 | $66.40 | $66.13 | $66.13 | $64.24 | 2,922 |
2021-10-08 | $66.48 | $66.48 | $66.04 | $66.31 | $64.41 | 10,864 |
2021-10-07 | $66.30 | $66.42 | $66.19 | $66.24 | $64.34 | 4,307 |
2021-10-06 | $65.12 | $65.67 | $65.12 | $65.67 | $63.79 | 1,264 |
2021-10-05 | $65.69 | $66.03 | $65.69 | $65.83 | $63.95 | 2,743 |
2021-10-04 | $65.79 | $65.80 | $65.36 | $65.63 | $63.75 | 3,184 |
2021-10-01 | $65.92 | $65.92 | $65.48 | $65.91 | $64.03 | 52,898 |
2021-09-30 | $65.56 | $65.56 | $65.56 | $65.56 | $63.69 | 338 |
2021-09-29 | $66.00 | $66.16 | $65.56 | $65.56 | $63.69 | 3,462 |
2021-09-28 | $65.97 | $66.07 | $65.59 | $65.72 | $63.84 | 14,341 |
2021-09-27 | $67.90 | $68.00 | $67.64 | $67.68 | $65.74 | 2,426 |
2021-09-24 | $69.03 | $69.03 | $68.66 | $68.82 | $66.85 | 690 |
2021-09-23 | $69.41 | $69.59 | $69.41 | $69.46 | $67.47 | 1,532 |
2021-09-22 | $68.82 | $68.96 | $68.72 | $68.90 | $66.72 | 2,203 |
2021-09-21 | $68.36 | $68.78 | $68.32 | $68.53 | $66.36 | 1,143 |
2021-09-20 | $67.36 | $67.74 | $67.01 | $67.42 | $65.29 | 9,542 |
2021-09-17 | $69.65 | $69.65 | $68.74 | $68.89 | $66.71 | 2,142 |
2021-09-16 | $69.87 | $69.98 | $69.81 | $69.98 | $67.77 | 4,102 |
2021-09-15 | $70.76 | $70.76 | $69.54 | $69.94 | $67.73 | 4,241 |
2021-09-14 | $70.36 | $70.41 | $70.11 | $70.19 | $67.97 | 5,952 |
2021-09-13 | $70.17 | $70.17 | $69.80 | $69.80 | $67.59 | 1,299 |
2021-09-10 | $71.11 | $71.11 | $69.96 | $70.10 | $67.88 | 1,798 |
2021-09-09 | $70.03 | $70.26 | $70.03 | $70.26 | $68.04 | 4,124 |
2021-09-08 | $70.16 | $70.16 | $69.65 | $69.77 | $67.56 | 7,836 |
2021-09-07 | $71.60 | $71.60 | $70.80 | $70.80 | $68.56 | 37,437 |
2021-09-03 | $70.87 | $71.30 | $70.87 | $71.09 | $68.84 | 1,225 |
2021-09-02 | $71.26 | $71.36 | $71.20 | $71.20 | $68.95 | 2,230 |
2021-09-01 | $71.12 | $71.12 | $71.11 | $71.11 | $68.85 | 500 |
2021-08-31 | $71.22 | $71.22 | $70.65 | $70.87 | $68.62 | 1,716 |
2021-08-30 | $71.28 | $71.31 | $71.17 | $71.17 | $68.92 | 766 |
2021-08-27 | $70.34 | $70.34 | $70.34 | $70.34 | $68.12 | 151 |
2021-08-26 | $70.59 | $70.78 | $70.34 | $70.34 | $68.12 | 13,360 |
2021-08-25 | $70.61 | $70.61 | $70.55 | $70.55 | $68.32 | 1,329 |
2021-08-24 | $70.94 | $70.96 | $70.94 | $70.96 | $68.71 | 387 |
2021-08-23 | $70.75 | $70.97 | $70.48 | $70.89 | $68.65 | 5,198 |
2021-08-20 | $69.59 | $70.23 | $69.59 | $70.21 | $67.99 | 68,295 |
2021-08-19 | $69.48 | $69.88 | $69.48 | $69.78 | $67.57 | 666 |
2021-08-18 | $70.60 | $70.81 | $70.28 | $70.40 | $68.17 | 2,992 |
2021-08-17 | $70.57 | $70.57 | $70.57 | $70.57 | $68.34 | 379 |
2021-08-16 | $70.69 | $71.04 | $70.69 | $70.99 | $68.74 | 1,386 |
2021-08-13 | $70.43 | $70.87 | $70.43 | $70.72 | $68.48 | 1,714 |
2021-08-12 | $70.30 | $70.30 | $70.10 | $70.10 | $67.88 | 598 |
2021-08-11 | $70.17 | $70.19 | $70.01 | $70.01 | $67.79 | 505 |
2021-08-10 | $69.89 | $69.90 | $69.80 | $69.80 | $67.59 | 1,805 |
2021-08-09 | $69.80 | $70.13 | $69.80 | $69.86 | $67.64 | 700 |
2021-08-06 | $69.98 | $69.98 | $69.83 | $69.83 | $67.62 | 427 |
2021-08-05 | $70.54 | $70.74 | $70.54 | $70.54 | $68.30 | 976 |
2021-08-04 | $70.31 | $70.53 | $70.12 | $70.31 | $68.08 | 3,324 |
2021-08-03 | $70.19 | $70.64 | $70.19 | $70.55 | $68.31 | 3,806 |
2021-08-02 | $70.02 | $70.56 | $69.94 | $70.16 | $67.94 | 4,682 |
2021-07-30 | $69.94 | $70.23 | $69.78 | $70.05 | $67.83 | 1,983 |
2021-07-29 | $70.06 | $70.06 | $69.84 | $69.84 | $67.63 | 332 |
2021-07-28 | $68.77 | $69.54 | $68.77 | $69.34 | $67.15 | 3,500 |
2021-07-27 | $68.79 | $68.84 | $68.79 | $68.84 | $66.66 | 910 |
2021-07-26 | $68.85 | $69.12 | $68.85 | $68.91 | $66.72 | 1,640 |
2021-07-23 | $68.64 | $69.02 | $68.60 | $68.85 | $66.67 | 1,404 |
2021-07-22 | $68.31 | $68.31 | $68.20 | $68.29 | $66.13 | 1,503 |
2021-07-21 | $67.54 | $68.06 | $67.54 | $67.94 | $65.79 | 2,268 |
2021-07-20 | $66.65 | $66.65 | $66.65 | $66.65 | $64.54 | 366 |
2021-07-19 | $66.58 | $66.58 | $66.43 | $66.43 | $64.33 | 1,940 |
2021-07-16 | $67.61 | $67.69 | $67.40 | $67.52 | $65.38 | 2,358 |
2021-07-15 | $67.78 | $67.78 | $67.64 | $67.78 | $65.63 | 1,239 |
2021-07-14 | $68.14 | $68.36 | $67.94 | $68.15 | $65.99 | 2,230 |
2021-07-13 | $68.34 | $68.36 | $68.14 | $68.14 | $65.98 | 5,973 |
2021-07-12 | $68.23 | $68.51 | $68.23 | $68.30 | $66.13 | 2,436 |
2021-07-09 | $67.67 | $67.69 | $67.67 | $67.69 | $65.55 | 876 |
2021-07-08 | $67.28 | $67.48 | $67.26 | $67.48 | $65.34 | 2,655 |
2021-07-07 | $67.41 | $67.64 | $67.41 | $67.64 | $65.50 | 1,151 |
2021-07-06 | $67.09 | $67.20 | $67.01 | $67.01 | $64.89 | 691 |
2021-07-02 | $66.84 | $67.35 | $66.84 | $67.35 | $65.22 | 632 |
2021-07-01 | $66.90 | $66.92 | $66.88 | $66.88 | $64.76 | 797 |
2021-06-30 | $66.50 | $66.69 | $66.47 | $66.47 | $64.36 | 2,278 |
2021-06-29 | $67.27 | $67.27 | $67.27 | $67.27 | $65.14 | 271 |
2021-06-28 | $67.61 | $67.61 | $67.27 | $67.27 | $65.14 | 1,337 |
2021-06-25 | $67.73 | $67.95 | $67.73 | $67.84 | $65.69 | 461 |
2021-06-24 | $67.66 | $67.67 | $67.52 | $67.52 | $65.38 | 10,796 |
2021-06-23 | $67.92 | $67.98 | $67.76 | $67.76 | $65.04 | 11,661 |
2021-06-22 | $67.92 | $67.98 | $67.59 | $67.98 | $65.26 | 855 |
2021-06-21 | $67.57 | $68.02 | $67.57 | $68.02 | $65.30 | 3,320 |
2021-06-18 | $67.16 | $67.16 | $66.91 | $67.13 | $64.44 | 1,595 |
2021-06-17 | $68.42 | $68.53 | $67.86 | $68.02 | $65.30 | 5,930 |
2021-06-16 | $69.66 | $69.97 | $69.49 | $69.49 | $66.70 | 1,164 |
2021-06-15 | $69.31 | $69.31 | $69.31 | $69.31 | $66.54 | 286 |
2021-06-14 | $69.47 | $69.47 | $68.95 | $69.31 | $66.54 | 3,664 |
2021-06-11 | $69.29 | $69.29 | $69.10 | $69.15 | $66.38 | 2,275 |
2021-06-10 | $68.90 | $69.01 | $68.90 | $69.01 | $66.25 | 893 |
2021-06-09 | $69.22 | $69.34 | $68.96 | $69.12 | $66.35 | 3,183 |
2021-06-08 | $68.85 | $69.00 | $68.76 | $68.86 | $66.10 | 2,514 |
2021-06-07 | $68.74 | $68.83 | $68.58 | $68.83 | $66.07 | 1,217 |
2021-06-04 | $68.63 | $68.80 | $68.63 | $68.63 | $65.88 | 2,063 |
2021-06-03 | $68.11 | $68.18 | $68.02 | $68.02 | $65.30 | 2,278 |
2021-06-02 | $68.35 | $68.52 | $68.23 | $68.34 | $65.61 | 1,724 |
2021-06-01 | $68.51 | $68.62 | $68.29 | $68.29 | $65.56 | 1,489 |
2021-05-28 | $67.33 | $67.99 | $67.33 | $67.86 | $65.14 | 3,186 |
2021-05-27 | $67.31 | $67.38 | $67.13 | $67.34 | $64.65 | 5,402 |
2021-05-26 | $67.32 | $67.47 | $67.27 | $67.27 | $64.58 | 2,144 |
2021-05-25 | $67.11 | $67.11 | $66.90 | $66.90 | $64.22 | 321 |
2021-05-24 | $66.27 | $66.27 | $66.27 | $66.27 | $63.62 | 157 |
2021-05-21 | $66.11 | $66.38 | $66.04 | $66.27 | $63.62 | 8,582 |
2021-05-20 | $65.62 | $65.89 | $65.61 | $65.89 | $63.25 | 1,175 |
2021-05-19 | $64.77 | $65.25 | $64.68 | $64.82 | $62.23 | 17,172 |
2021-05-18 | $65.90 | $65.94 | $65.85 | $65.94 | $63.30 | 1,990 |
2021-05-17 | $65.25 | $65.25 | $65.11 | $65.21 | $62.60 | 1,988 |
2021-05-14 | $64.70 | $65.14 | $64.70 | $65.14 | $62.53 | 6,013 |
2021-05-13 | $64.07 | $64.26 | $63.90 | $64.20 | $61.63 | 19,705 |
2021-05-12 | $64.12 | $64.24 | $63.46 | $63.46 | $60.92 | 40,182 |
2021-05-11 | $64.16 | $64.54 | $64.03 | $64.23 | $61.66 | 14,004 |
2021-05-10 | $66.01 | $66.01 | $65.45 | $65.51 | $62.89 | 12,175 |
2021-05-07 | $65.52 | $66.33 | $65.51 | $66.18 | $63.53 | 6,949 |
2021-05-06 | $64.97 | $65.15 | $64.91 | $64.91 | $62.31 | 45,830 |
2021-05-05 | $64.83 | $64.98 | $64.49 | $64.96 | $62.36 | 2,561 |
2021-05-04 | $64.44 | $64.44 | $63.92 | $64.19 | $61.62 | 9,798 |
2021-05-03 | $64.80 | $65.19 | $64.80 | $65.17 | $62.56 | 3,480 |
2021-04-30 | $65.02 | $65.16 | $64.34 | $64.34 | $61.76 | 3,438 |
2021-04-29 | $65.51 | $65.51 | $64.72 | $65.19 | $62.58 | 2,532 |
2021-04-28 | $64.86 | $65.42 | $64.78 | $65.24 | $62.63 | 10,475 |
2021-04-27 | $65.14 | $65.14 | $64.77 | $64.79 | $62.20 | 1,386 |
2021-04-26 | $65.34 | $65.49 | $65.34 | $65.49 | $62.87 | 676 |
2021-04-23 | $64.82 | $65.49 | $64.63 | $65.49 | $62.86 | 7,482 |
2021-04-22 | $65.06 | $65.06 | $64.45 | $64.74 | $62.15 | 2,420 |
2021-04-21 | $64.33 | $65.10 | $64.33 | $64.91 | $62.31 | 6,403 |
2021-04-20 | $65.17 | $65.17 | $64.55 | $64.70 | $62.11 | 2,610 |
2021-04-19 | $65.91 | $65.91 | $65.56 | $65.87 | $63.23 | 2,734 |
2021-04-16 | $65.31 | $66.24 | $65.24 | $66.24 | $63.59 | 41,990 |
2021-04-15 | $64.72 | $64.94 | $64.63 | $64.66 | $62.07 | 7,935 |
2021-04-14 | $65.05 | $65.05 | $64.57 | $64.57 | $61.99 | 1,103 |
2021-04-13 | $64.71 | $64.81 | $64.71 | $64.80 | $62.21 | 611 |
2021-04-12 | $64.58 | $64.66 | $64.53 | $64.53 | $61.94 | 2,884 |
2021-04-09 | $64.68 | $64.80 | $64.68 | $64.80 | $62.21 | 920 |
2021-04-08 | $64.58 | $64.81 | $64.48 | $64.67 | $62.08 | 1,782 |
2021-04-07 | $63.98 | $64.02 | $63.81 | $63.81 | $61.26 | 1,274 |
2021-04-06 | $64.07 | $64.15 | $63.97 | $64.00 | $61.44 | 42,331 |
2021-04-05 | $64.68 | $64.68 | $64.41 | $64.62 | $62.03 | 1,681 |
2021-04-01 | $62.53 | $63.32 | $61.91 | $63.32 | $60.79 | 7,125 |
2021-03-31 | $62.19 | $62.19 | $61.94 | $62.01 | $59.53 | 2,514 |
2021-03-30 | $61.94 | $62.18 | $61.94 | $62.00 | $59.51 | 3,634 |
2021-03-29 | $62.28 | $62.39 | $62.22 | $62.24 | $59.75 | 5,708 |
2021-03-26 | $62.06 | $62.26 | $62.01 | $62.26 | $59.77 | 5,697 |
2021-03-25 | $62.08 | $62.22 | $61.68 | $61.82 | $59.35 | 4,758 |
2021-03-24 | $62.26 | $62.73 | $62.24 | $62.30 | $59.80 | 4,174 |
2021-03-23 | $62.80 | $62.80 | $62.68 | $62.68 | $60.17 | 977 |
2021-03-22 | $63.03 | $63.30 | $62.97 | $63.30 | $60.77 | 2,491 |
2021-03-19 | $62.43 | $62.68 | $62.43 | $62.68 | $60.17 | 1,739 |
2021-03-18 | $62.81 | $62.81 | $62.65 | $62.65 | $60.14 | 4,590 |
2021-03-17 | $62.02 | $62.70 | $62.02 | $62.70 | $60.19 | 203 |
2021-03-16 | $62.50 | $62.70 | $62.31 | $62.70 | $60.19 | 2,621 |
2021-03-15 | $61.94 | $62.28 | $61.85 | $62.07 | $59.59 | 21,670 |
2021-03-12 | $61.44 | $61.93 | $61.20 | $61.48 | $59.02 | 2,056 |
2021-03-11 | $61.43 | $61.81 | $61.43 | $61.81 | $59.34 | 3,301 |
2021-03-10 | $61.21 | $61.53 | $61.16 | $61.33 | $58.87 | 4,991 |
2021-03-09 | $60.85 | $61.21 | $60.85 | $61.21 | $58.76 | 559 |
2021-03-08 | $60.73 | $60.78 | $59.91 | $59.91 | $57.51 | 13,185 |
2021-03-05 | $60.39 | $60.39 | $59.42 | $60.23 | $57.82 | 2,886 |
2021-03-04 | $61.07 | $61.07 | $60.19 | $60.35 | $57.94 | 3,158 |
2021-03-03 | $61.65 | $61.92 | $61.63 | $61.75 | $59.28 | 5,453 |
2021-03-02 | $61.88 | $62.09 | $61.48 | $61.84 | $59.37 | 8,673 |
2021-03-01 | $61.54 | $61.63 | $61.28 | $61.60 | $59.14 | 26,916 |
2021-02-26 | $61.18 | $61.22 | $60.89 | $60.89 | $58.45 | 4,451 |
2021-02-25 | $62.07 | $62.08 | $61.58 | $61.58 | $59.12 | 2,135 |
2021-02-24 | $61.49 | $61.73 | $61.49 | $61.73 | $59.26 | 4,070 |
2021-02-23 | $61.48 | $61.64 | $61.34 | $61.63 | $59.16 | 2,042 |
2021-02-22 | $62.58 | $62.64 | $62.45 | $62.55 | $60.05 | 3,090 |
2021-02-19 | $62.63 | $62.63 | $62.53 | $62.54 | $60.04 | 1,648 |
2021-02-18 | $62.64 | $62.64 | $62.64 | $62.64 | $60.13 | 341 |
2021-02-17 | $62.82 | $62.82 | $62.26 | $62.64 | $60.13 | 1,622 |
2021-02-16 | $63.60 | $63.60 | $63.50 | $63.50 | $60.96 | 870 |
2021-02-12 | $62.99 | $62.99 | $62.99 | $62.99 | $60.47 | 917 |
2021-02-11 | $62.58 | $63.01 | $62.37 | $63.01 | $60.49 | 3,165 |
2021-02-10 | $63.11 | $63.15 | $62.86 | $63.13 | $60.60 | 5,739 |
2021-02-09 | $62.81 | $63.14 | $62.62 | $63.04 | $60.51 | 11,284 |
2021-02-08 | $62.39 | $62.39 | $62.39 | $62.39 | $59.89 | 406 |
2021-02-05 | $61.87 | $61.87 | $61.85 | $61.85 | $59.37 | 1,876 |
2021-02-04 | $62.17 | $62.17 | $61.86 | $62.15 | $59.66 | 1,438 |
2021-02-03 | $62.00 | $62.10 | $62.00 | $62.05 | $59.57 | 1,753 |
2021-02-02 | $61.60 | $61.90 | $61.47 | $61.90 | $59.42 | 1,520 |
2021-02-01 | $61.31 | $61.56 | $61.31 | $61.56 | $59.10 | 698 |
2021-01-29 | $60.90 | $61.14 | $60.50 | $60.50 | $58.08 | 2,380 |
2021-01-28 | $61.93 | $62.04 | $61.78 | $61.86 | $59.38 | 2,295 |
2021-01-27 | $61.31 | $61.47 | $61.31 | $61.47 | $59.01 | 3,283 |
2021-01-26 | $62.15 | $62.15 | $62.00 | $62.15 | $59.66 | 883 |
2021-01-25 | $61.89 | $61.99 | $61.40 | $61.73 | $59.26 | 19,618 |
2021-01-22 | $62.47 | $62.98 | $62.40 | $62.80 | $60.29 | 6,632 |
2021-01-21 | $62.61 | $62.63 | $62.22 | $62.59 | $60.08 | 9,098 |
2021-01-20 | $62.08 | $62.28 | $61.87 | $62.28 | $59.79 | 2,835 |
2021-01-19 | $62.11 | $62.11 | $61.74 | $61.94 | $59.46 | 2,794 |
2021-01-15 | $62.11 | $62.28 | $61.90 | $62.03 | $59.55 | 3,487 |
2021-01-14 | $62.29 | $62.51 | $62.19 | $62.51 | $60.01 | 4,083 |
2021-01-13 | $62.34 | $62.70 | $62.34 | $62.55 | $60.04 | 6,590 |
2021-01-12 | $62.08 | $62.69 | $61.99 | $62.68 | $60.17 | 9,859 |
2021-01-11 | $61.78 | $62.03 | $61.55 | $61.87 | $59.39 | 7,440 |
2021-01-08 | $62.60 | $62.65 | $62.42 | $62.42 | $59.92 | 3,803 |
2021-01-07 | $62.24 | $62.53 | $62.24 | $62.53 | $60.02 | 4,105 |
2021-01-06 | $61.96 | $62.34 | $61.90 | $62.25 | $59.76 | 7,008 |
2021-01-05 | $61.52 | $61.90 | $61.52 | $61.90 | $59.42 | 4,623 |
2021-01-04 | $61.96 | $61.96 | $61.40 | $61.49 | $59.03 | 12,640 |
2020-12-31 | $61.04 | $61.04 | $60.36 | $60.36 | $57.94 | 5,145 |
2020-12-30 | $61.00 | $61.29 | $61.00 | $61.21 | $58.76 | 2,460 |
2020-12-29 | $60.68 | $61.14 | $60.63 | $60.81 | $58.38 | 3,571 |
2020-12-28 | $60.47 | $60.58 | $60.40 | $60.46 | $58.04 | 14,503 |
2020-12-24 | $59.67 | $59.72 | $59.55 | $59.55 | $57.16 | 4,275 |
2020-12-23 | $59.70 | $59.70 | $59.69 | $59.69 | $57.15 | 566 |
2020-12-22 | $59.42 | $59.48 | $59.17 | $59.35 | $56.82 | 1,200 |
2020-12-21 | $58.73 | $59.34 | $58.61 | $59.34 | $56.82 | 9,242 |
2020-12-18 | $59.82 | $59.97 | $59.74 | $59.97 | $57.42 | 65,756 |
2020-12-17 | $59.81 | $59.81 | $59.81 | $59.81 | $57.27 | 584 |
2020-12-16 | $59.18 | $59.29 | $59.18 | $59.29 | $56.77 | 3,541 |
2020-12-15 | $58.66 | $58.84 | $58.45 | $58.84 | $56.34 | 1,567 |
2020-12-14 | $58.59 | $58.59 | $58.59 | $58.59 | $56.10 | 642 |
2020-12-11 | $58.24 | $58.32 | $58.15 | $58.15 | $55.68 | 1,271 |
2020-12-10 | $58.26 | $58.79 | $58.26 | $58.45 | $55.97 | 758 |
2020-12-09 | $58.72 | $58.88 | $58.44 | $58.66 | $56.17 | 4,071 |
2020-12-08 | $58.20 | $58.61 | $58.20 | $58.50 | $56.02 | 2,360 |
2020-12-07 | $58.62 | $58.62 | $58.39 | $58.43 | $55.95 | 16,070 |
2020-12-04 | $58.56 | $58.73 | $58.45 | $58.54 | $56.05 | 5,312 |
2020-12-03 | $58.33 | $58.62 | $58.33 | $58.52 | $56.03 | 2,976 |
2020-12-02 | $57.97 | $58.24 | $57.97 | $58.19 | $55.72 | 2,492 |
2020-12-01 | $57.53 | $58.19 | $57.45 | $58.19 | $55.72 | 68,457 |
2020-11-30 | $58.17 | $58.17 | $57.00 | $57.14 | $54.71 | 2,589 |
2020-11-27 | $57.66 | $57.70 | $57.60 | $57.67 | $55.22 | 11,126 |
2020-11-25 | $57.20 | $57.47 | $57.20 | $57.32 | $54.89 | 71,865 |
2020-11-24 | $56.81 | $57.26 | $56.81 | $57.26 | $54.83 | 5,247 |
2020-11-23 | $57.28 | $57.28 | $56.93 | $57.01 | $54.59 | 886 |
2020-11-20 | $57.28 | $57.28 | $57.23 | $57.28 | $54.85 | 452 |
2020-11-19 | $56.91 | $57.05 | $56.91 | $57.05 | $54.63 | 918 |
2020-11-18 | $57.28 | $57.28 | $57.28 | $57.28 | $54.84 | 109 |
2020-11-17 | $57.29 | $57.43 | $57.28 | $57.28 | $54.84 | 679 |
2020-11-16 | $57.22 | $57.22 | $57.14 | $57.14 | $54.71 | 385 |
2020-11-13 | $56.41 | $56.58 | $56.36 | $56.46 | $54.06 | 1,312 |
2020-11-12 | $56.32 | $56.32 | $55.95 | $55.95 | $53.57 | 512 |
2020-11-11 | $56.14 | $56.33 | $56.14 | $56.17 | $53.78 | 3,679 |
2020-11-10 | $55.77 | $55.77 | $55.77 | $55.77 | $53.40 | 306 |
2020-11-09 | $56.23 | $56.23 | $55.90 | $55.90 | $53.52 | 767 |
2020-11-06 | $56.41 | $56.52 | $56.29 | $56.41 | $54.01 | 4,859 |
2020-11-05 | $55.34 | $55.81 | $55.34 | $55.73 | $53.36 | 11,080 |
2020-11-04 | $54.38 | $55.08 | $54.38 | $54.77 | $52.44 | 6,303 |
2020-11-03 | $53.40 | $53.84 | $53.37 | $53.73 | $51.45 | 1,886 |
2020-11-02 | $52.26 | $52.33 | $52.12 | $52.31 | $50.09 | 5,757 |
2020-10-30 | $51.47 | $51.47 | $51.22 | $51.31 | $49.13 | 954 |
2020-10-29 | $51.04 | $51.72 | $51.04 | $51.57 | $49.38 | 9,549 |
2020-10-28 | $51.42 | $51.65 | $51.15 | $51.15 | $48.98 | 2,753 |
2020-10-27 | $53.48 | $53.48 | $52.92 | $52.92 | $50.67 | 2,896 |
2020-10-26 | $53.61 | $53.93 | $53.08 | $53.08 | $50.83 | 7,754 |
2020-10-23 | $54.59 | $54.59 | $54.28 | $54.46 | $52.15 | 1,513 |
2020-10-22 | $54.05 | $54.45 | $54.05 | $54.42 | $52.11 | 863 |
2020-10-21 | $54.70 | $54.77 | $54.25 | $54.35 | $52.04 | 10,659 |
2020-10-20 | $54.95 | $55.11 | $54.56 | $54.99 | $52.65 | 13,994 |
2020-10-19 | $54.61 | $54.61 | $53.92 | $53.92 | $51.62 | 5,159 |
2020-10-16 | $54.36 | $54.47 | $54.25 | $54.47 | $52.16 | 2,948 |
2020-10-15 | $53.69 | $54.03 | $53.50 | $53.94 | $51.65 | 5,519 |
2020-10-14 | $55.04 | $55.04 | $54.69 | $54.69 | $52.37 | 699 |
2020-10-13 | $55.24 | $55.48 | $55.04 | $55.12 | $52.78 | 11,539 |
2020-10-12 | $55.79 | $55.79 | $55.78 | $55.78 | $53.41 | 385 |
2020-10-09 | $55.20 | $55.26 | $55.04 | $55.26 | $52.91 | 3,190 |
2020-10-08 | $54.70 | $54.93 | $54.67 | $54.67 | $52.34 | 2,377 |
2020-10-07 | $54.44 | $54.44 | $54.14 | $54.40 | $52.09 | 9,856 |
2020-10-06 | $54.62 | $54.62 | $54.13 | $54.13 | $51.83 | 370 |
2020-10-05 | $54.76 | $54.98 | $54.71 | $54.98 | $52.64 | 3,198 |
2020-10-02 | $54.12 | $54.12 | $54.12 | $54.12 | $51.82 | 43 |
2020-10-01 | $54.00 | $54.26 | $54.00 | $54.12 | $51.82 | 3,275 |
2020-09-30 | $53.68 | $54.19 | $53.68 | $53.81 | $51.52 | 8,969 |
2020-09-29 | $53.48 | $53.56 | $53.48 | $53.56 | $51.29 | 1,296 |
2020-09-28 | $53.12 | $53.36 | $53.12 | $53.30 | $51.03 | 1,176 |
2020-09-25 | $52.15 | $52.51 | $52.14 | $52.51 | $50.28 | 5,406 |
2020-09-24 | $52.74 | $53.02 | $52.26 | $52.72 | $50.48 | 24,537 |
2020-09-23 | $53.54 | $53.60 | $53.33 | $53.35 | $51.08 | 17,934 |
2020-09-22 | $53.57 | $53.63 | $53.12 | $53.29 | $51.03 | 3,831 |
2020-09-21 | $53.87 | $53.87 | $53.39 | $53.76 | $51.47 | 17,672 |
2020-09-18 | $54.92 | $54.99 | $54.88 | $54.88 | $52.54 | 1,525 |
2020-09-17 | $54.42 | $54.69 | $54.42 | $54.66 | $52.34 | 2,117 |
2020-09-16 | $54.74 | $54.83 | $54.47 | $54.47 | $52.16 | 1,235 |
2020-09-15 | $54.83 | $54.83 | $54.29 | $54.46 | $52.14 | 4,556 |
2020-09-14 | $54.47 | $54.47 | $54.22 | $54.24 | $51.94 | 1,033 |
2020-09-11 | $54.13 | $54.23 | $53.84 | $53.84 | $51.55 | 11,675 |
2020-09-10 | $54.14 | $54.18 | $53.52 | $53.52 | $51.25 | 4,019 |
2020-09-09 | $53.80 | $53.82 | $53.75 | $53.78 | $51.50 | 3,906 |
2020-09-08 | $52.82 | $53.47 | $52.74 | $53.09 | $50.83 | 9,660 |
2020-09-04 | $53.96 | $53.96 | $53.00 | $53.71 | $51.43 | 4,293 |
2020-09-03 | $55.01 | $55.01 | $53.76 | $53.76 | $51.48 | 934 |
2020-09-02 | $54.77 | $55.10 | $54.66 | $55.10 | $52.76 | 6,720 |
2020-09-01 | $54.02 | $54.09 | $53.80 | $53.95 | $51.66 | 11,855 |
2020-08-31 | $54.17 | $54.33 | $54.11 | $54.11 | $51.81 | 1,175 |
2020-08-28 | $54.03 | $54.03 | $53.96 | $53.96 | $51.67 | 417 |
2020-08-27 | $54.59 | $54.76 | $53.76 | $53.93 | $51.64 | 12,319 |
2020-08-26 | $54.45 | $54.45 | $54.45 | $54.45 | $52.14 | 576 |
2020-08-25 | $54.03 | $54.04 | $53.60 | $53.87 | $51.58 | 1,484 |
2020-08-24 | $53.31 | $53.31 | $53.31 | $53.31 | $51.05 | 66 |
2020-08-21 | $53.09 | $53.31 | $53.09 | $53.31 | $51.05 | 875 |
2020-08-20 | $52.53 | $53.31 | $52.53 | $53.31 | $51.04 | 11,206 |
2020-08-19 | $53.42 | $53.54 | $52.97 | $52.97 | $50.72 | 13,661 |
2020-08-18 | $53.42 | $53.68 | $53.00 | $53.00 | $50.75 | 2,584 |
2020-08-17 | $53.31 | $53.41 | $53.10 | $53.10 | $50.84 | 2,509 |
2020-08-14 | $52.90 | $52.90 | $52.73 | $52.73 | $50.49 | 1,432 |
2020-08-13 | $53.03 | $53.15 | $52.86 | $52.86 | $50.61 | 7,649 |
2020-08-12 | $52.72 | $52.72 | $52.33 | $52.69 | $50.45 | 4,873 |
2020-08-11 | $51.84 | $51.84 | $51.16 | $51.16 | $48.98 | 9,257 |
2020-08-10 | $51.40 | $51.42 | $51.23 | $51.36 | $49.18 | 2,717 |
2020-08-07 | $51.37 | $51.45 | $51.13 | $51.29 | $49.11 | 4,740 |
2020-08-06 | $51.30 | $51.54 | $51.13 | $51.52 | $49.33 | 6,050 |
2020-08-05 | $51.50 | $51.60 | $51.16 | $51.19 | $49.02 | 35,073 |
2020-08-04 | $50.87 | $51.07 | $50.83 | $50.91 | $48.75 | 10,278 |
2020-08-03 | $51.19 | $51.19 | $51.02 | $51.12 | $48.95 | 2,597 |
2020-07-31 | $51.20 | $51.20 | $50.20 | $50.36 | $48.22 | 6,627 |
2020-07-30 | $50.83 | $51.23 | $50.83 | $51.18 | $49.01 | 940 |
2020-07-29 | $51.22 | $51.60 | $51.22 | $51.53 | $49.34 | 1,304 |
2020-07-28 | $51.03 | $51.16 | $50.93 | $50.93 | $48.77 | 3,218 |
2020-07-27 | $51.07 | $51.29 | $51.04 | $51.16 | $48.99 | 2,093 |
2020-07-24 | $50.60 | $50.79 | $50.43 | $50.72 | $48.57 | 825 |
2020-07-23 | $51.05 | $51.06 | $51.01 | $51.06 | $48.89 | 2,198 |
2020-07-22 | $51.30 | $51.30 | $51.30 | $51.30 | $49.12 | 228 |
2020-07-21 | $51.00 | $51.00 | $51.00 | $51.00 | $48.83 | 313 |
2020-07-20 | $50.77 | $50.93 | $50.77 | $50.93 | $48.77 | 547 |
2020-07-17 | $50.50 | $50.67 | $50.49 | $50.67 | $48.52 | 3,944 |
2020-07-16 | $50.33 | $50.44 | $50.33 | $50.42 | $48.28 | 1,438 |
2020-07-15 | $50.62 | $50.62 | $50.18 | $50.20 | $48.07 | 1,638 |
2020-07-14 | $49.68 | $50.17 | $49.34 | $50.17 | $48.04 | 16,622 |
2020-07-13 | $49.91 | $49.91 | $49.44 | $49.44 | $47.34 | 568 |
2020-07-10 | $49.49 | $49.89 | $49.42 | $49.89 | $47.77 | 6,161 |
2020-07-09 | $50.59 | $50.59 | $49.44 | $49.45 | $47.35 | 13,505 |
2020-07-08 | $49.71 | $50.04 | $49.71 | $50.03 | $47.90 | 9,162 |
2020-07-07 | $49.93 | $49.93 | $49.58 | $49.58 | $47.47 | 118 |
2020-07-06 | $50.07 | $50.26 | $49.92 | $50.15 | $48.02 | 8,826 |
2020-07-02 | $49.35 | $49.55 | $49.21 | $49.29 | $47.20 | 5,371 |
2020-07-01 | $49.00 | $49.38 | $48.94 | $48.94 | $46.86 | 12,585 |
2020-06-30 | $48.53 | $48.83 | $48.53 | $48.82 | $46.75 | 1,574 |
2020-06-29 | $48.42 | $48.52 | $48.14 | $48.43 | $46.37 | 12,086 |
2020-06-26 | $48.26 | $48.33 | $48.02 | $48.08 | $46.04 | 1,863 |
2020-06-25 | $48.01 | $48.54 | $47.93 | $48.54 | $46.48 | 15,514 |
2020-06-24 | $49.50 | $49.50 | $48.83 | $48.95 | $46.14 | 4,745 |
2020-06-23 | $49.93 | $49.96 | $49.84 | $49.84 | $46.98 | 2,068 |
2020-06-22 | $49.39 | $49.64 | $49.19 | $49.64 | $46.79 | 12,975 |
2020-06-19 | $49.37 | $49.37 | $48.99 | $48.99 | $46.18 | 2,134 |
2020-06-18 | $49.26 | $49.30 | $49.17 | $49.17 | $46.35 | 2,178 |
2020-06-17 | $49.48 | $49.50 | $49.20 | $49.21 | $46.39 | 3,929 |
2020-06-16 | $49.20 | $49.20 | $48.95 | $48.97 | $46.16 | 3,197 |
2020-06-15 | $47.65 | $47.95 | $47.39 | $47.92 | $45.17 | 9,403 |
2020-06-12 | $48.44 | $48.48 | $47.78 | $47.91 | $45.16 | 14,686 |
2020-06-11 | $48.86 | $49.03 | $47.32 | $47.33 | $44.61 | 13,343 |
2020-06-10 | $50.11 | $50.11 | $49.63 | $49.71 | $46.86 | 2,934 |
2020-06-09 | $49.41 | $50.10 | $49.41 | $50.08 | $47.21 | 7,840 |
2020-06-08 | $50.07 | $50.19 | $49.96 | $50.19 | $47.31 | 1,732 |
2020-06-05 | $49.54 | $49.74 | $49.37 | $49.37 | $46.54 | 2,439 |
2020-06-04 | $49.24 | $49.42 | $49.24 | $49.31 | $46.48 | 2,217 |
2020-06-03 | $49.21 | $49.49 | $49.17 | $49.49 | $46.65 | 1,640 |
2020-06-02 | $47.83 | $48.20 | $47.75 | $48.19 | $45.42 | 8,735 |
2020-06-01 | $47.30 | $47.88 | $47.30 | $47.78 | $45.04 | 2,602 |
2020-05-29 | $47.18 | $47.33 | $46.94 | $47.24 | $44.53 | 9,775 |
2020-05-28 | $47.07 | $47.43 | $46.95 | $46.95 | $44.26 | 2,307 |
2020-05-27 | $46.55 | $46.60 | $46.17 | $46.28 | $43.62 | 5,549 |
2020-05-26 | $46.46 | $46.64 | $46.41 | $46.41 | $43.75 | 1,522 |
2020-05-22 | $45.16 | $45.16 | $44.94 | $44.94 | $42.36 | 1,781 |
2020-05-21 | $45.45 | $45.45 | $45.32 | $45.33 | $42.73 | 889 |
2020-05-20 | $45.44 | $45.69 | $45.44 | $45.69 | $43.07 | 2,783 |
2020-05-19 | $45.21 | $45.21 | $44.96 | $44.96 | $42.38 | 825 |
2020-05-18 | $44.45 | $44.97 | $44.40 | $44.97 | $42.39 | 7,311 |
2020-05-15 | $43.35 | $43.35 | $43.19 | $43.19 | $40.71 | 1,208 |
2020-05-14 | $42.66 | $43.04 | $42.51 | $42.95 | $40.49 | 5,497 |
2020-05-13 | $44.19 | $44.19 | $43.49 | $43.49 | $40.99 | 2,972 |
2020-05-12 | $44.80 | $44.80 | $44.32 | $44.34 | $41.80 | 1,149 |
2020-05-11 | $44.71 | $44.75 | $44.71 | $44.75 | $42.18 | 3,908 |
2020-05-08 | $44.64 | $44.90 | $44.64 | $44.87 | $42.30 | 1,727 |
2020-05-07 | $43.92 | $44.25 | $43.82 | $44.12 | $41.59 | 4,126 |
2020-05-06 | $43.98 | $43.98 | $43.59 | $43.59 | $41.09 | 1,398 |
2020-05-05 | $44.10 | $44.16 | $43.52 | $43.54 | $41.04 | 7,171 |
2020-05-04 | $43.66 | $43.68 | $43.50 | $43.62 | $41.12 | 12,769 |
2020-05-01 | $44.47 | $44.47 | $44.17 | $44.17 | $41.64 | 1,323 |
2020-04-30 | $45.13 | $45.22 | $44.75 | $44.82 | $42.25 | 11,967 |
2020-04-29 | $45.21 | $45.65 | $45.15 | $45.35 | $42.75 | 4,823 |
2020-04-28 | $45.03 | $45.03 | $44.63 | $44.63 | $42.07 | 3,011 |
2020-04-27 | $44.05 | $44.56 | $44.05 | $44.49 | $41.94 | 5,154 |
2020-04-24 | $43.62 | $44.09 | $43.62 | $44.09 | $41.56 | 2,341 |
2020-04-23 | $44.00 | $44.25 | $43.48 | $43.48 | $40.99 | 1,311 |
2020-04-22 | $44.19 | $44.20 | $43.68 | $43.94 | $41.42 | 4,494 |
2020-04-21 | $43.55 | $44.04 | $43.34 | $43.50 | $41.00 | 36,722 |
2020-04-20 | $44.42 | $45.01 | $44.28 | $44.28 | $41.74 | 3,347 |
2020-04-17 | $44.40 | $44.59 | $44.07 | $44.56 | $42.00 | 13,288 |
2020-04-16 | $43.65 | $43.65 | $43.00 | $43.25 | $40.77 | 5,504 |
2020-04-15 | $43.72 | $43.98 | $43.44 | $43.58 | $41.08 | 10,850 |
2020-04-14 | $45.05 | $45.40 | $45.03 | $45.18 | $42.59 | 8,481 |
2020-04-13 | $44.32 | $44.32 | $44.02 | $44.09 | $41.56 | 3,309 |
2020-04-09 | $44.12 | $44.76 | $44.12 | $44.57 | $42.01 | 7,409 |
2020-04-08 | $43.32 | $44.02 | $43.32 | $44.02 | $41.49 | 4,614 |
2020-04-07 | $44.07 | $44.07 | $42.92 | $42.92 | $40.46 | 14,953 |
2020-04-06 | $41.91 | $42.45 | $41.81 | $42.45 | $40.01 | 5,139 |
2020-04-03 | $41.17 | $41.29 | $40.62 | $40.85 | $38.51 | 7,546 |
2020-04-02 | $41.26 | $41.86 | $41.10 | $41.68 | $39.29 | 32,782 |
2020-04-01 | $41.49 | $41.62 | $41.06 | $41.11 | $38.75 | 3,511 |
2020-03-31 | $42.37 | $42.45 | $41.81 | $41.90 | $39.50 | 12,753 |
2020-03-30 | $41.52 | $42.30 | $41.52 | $42.30 | $39.87 | 20,091 |
2020-03-27 | $41.89 | $42.52 | $41.39 | $41.57 | $39.18 | 196,856 |
2020-03-26 | $41.67 | $43.23 | $41.67 | $43.23 | $40.75 | 10,050 |
2020-03-25 | $40.29 | $42.44 | $40.29 | $41.78 | $39.38 | 11,826 |
2020-03-24 | $39.38 | $40.50 | $39.25 | $40.40 | $38.08 | 11,367 |
2020-03-23 | $37.77 | $37.78 | $36.55 | $36.78 | $34.67 | 5,303 |
2020-03-20 | $38.86 | $39.29 | $37.19 | $37.37 | $35.23 | 8,421 |
2020-03-19 | $37.00 | $38.63 | $37.00 | $38.12 | $35.93 | 4,531 |
2020-03-18 | $36.18 | $37.45 | $36.05 | $37.19 | $35.06 | 26,910 |
2020-03-17 | $37.55 | $38.29 | $36.61 | $38.10 | $35.91 | 30,759 |
2020-03-16 | $36.44 | $38.67 | $36.36 | $36.60 | $34.50 | 63,990 |
2020-03-13 | $42.02 | $42.26 | $39.98 | $41.91 | $39.51 | 42,067 |
2020-03-12 | $41.81 | $41.99 | $39.47 | $40.02 | $37.72 | 19,136 |
2020-03-11 | $46.21 | $46.22 | $45.15 | $45.32 | $42.72 | 7,429 |
2020-03-10 | $47.95 | $47.95 | $46.08 | $47.59 | $44.86 | 61,991 |
2020-03-09 | $46.22 | $47.61 | $44.51 | $46.05 | $43.41 | 15,388 |
2020-03-06 | $49.18 | $50.10 | $49.01 | $49.63 | $46.78 | 34,854 |
2020-03-05 | $50.17 | $50.67 | $49.58 | $49.94 | $47.07 | 17,419 |
2020-03-04 | $51.12 | $51.64 | $50.53 | $51.64 | $48.68 | 64,832 |
2020-03-03 | $51.85 | $52.08 | $50.07 | $50.43 | $47.54 | 12,635 |
2020-03-02 | $49.60 | $50.34 | $49.32 | $50.34 | $47.45 | 52,109 |
2020-02-28 | $48.87 | $49.30 | $47.87 | $49.10 | $46.28 | 43,208 |
2020-02-27 | $50.80 | $50.96 | $50.48 | $50.48 | $47.58 | 3,116 |
2020-02-26 | $51.45 | $51.52 | $51.26 | $51.30 | $48.36 | 1,910 |
2020-02-25 | $52.42 | $52.42 | $51.17 | $51.17 | $48.23 | 17,265 |
2020-02-24 | $52.28 | $52.82 | $52.28 | $52.36 | $49.36 | 14,206 |
2020-02-21 | $54.94 | $54.94 | $54.72 | $54.75 | $51.61 | 2,485 |
2020-02-20 | $55.12 | $55.12 | $54.72 | $54.85 | $51.70 | 1,933 |
2020-02-19 | $55.04 | $55.11 | $55.04 | $55.10 | $51.94 | 2,162 |
2020-02-18 | $54.66 | $54.88 | $54.66 | $54.82 | $51.67 | 2,027 |
2020-02-14 | $55.10 | $55.10 | $55.10 | $55.10 | $51.94 | 423 |
2020-02-13 | $54.91 | $55.08 | $54.91 | $54.96 | $51.81 | 1,518 |
2020-02-12 | $55.13 | $55.27 | $55.06 | $55.24 | $52.07 | 10,745 |
2020-02-11 | $54.86 | $54.90 | $54.80 | $54.80 | $51.66 | 925 |
2020-02-10 | $54.38 | $54.59 | $54.38 | $54.59 | $51.46 | 1,707 |
2020-02-07 | $54.13 | $54.13 | $54.02 | $54.02 | $50.92 | 1,091 |
2020-02-06 | $54.54 | $54.54 | $54.35 | $54.40 | $51.28 | 4,976 |
2020-02-05 | $54.55 | $54.75 | $54.52 | $54.64 | $51.50 | 4,386 |
2020-02-04 | $53.91 | $54.12 | $53.91 | $54.04 | $50.94 | 1,521 |
2020-02-03 | $53.49 | $53.64 | $53.42 | $53.42 | $50.35 | 1,213 |
2020-01-31 | $53.77 | $53.77 | $53.16 | $53.16 | $50.11 | 15,819 |
2020-01-30 | $53.72 | $54.10 | $53.68 | $54.10 | $51.00 | 3,766 |
2020-01-29 | $54.25 | $54.38 | $54.25 | $54.30 | $51.18 | 1,443 |
2020-01-28 | $54.06 | $54.24 | $54.06 | $54.19 | $51.08 | 2,203 |
2020-01-27 | $53.94 | $54.07 | $53.90 | $53.92 | $50.83 | 3,288 |
2020-01-24 | $55.03 | $55.03 | $54.79 | $54.82 | $51.67 | 3,121 |
2020-01-23 | $55.08 | $55.08 | $54.79 | $54.83 | $51.68 | 1,657 |
2020-01-22 | $55.36 | $55.46 | $55.36 | $55.43 | $52.25 | 2,028 |
2020-01-21 | $55.30 | $55.36 | $55.24 | $55.24 | $52.07 | 3,200 |
2020-01-17 | $55.16 | $55.33 | $55.16 | $55.33 | $52.16 | 5,407 |
2020-01-16 | $54.76 | $55.05 | $54.61 | $55.05 | $51.89 | 7,390 |
2020-01-15 | $54.93 | $55.01 | $54.81 | $54.88 | $51.73 | 2,468 |
2020-01-14 | $54.45 | $54.71 | $54.45 | $54.71 | $51.57 | 1,056 |
2020-01-13 | $54.09 | $54.25 | $53.95 | $54.25 | $51.14 | 6,539 |
2020-01-10 | $54.16 | $54.16 | $53.97 | $53.97 | $50.87 | 2,250 |
2020-01-09 | $54.36 | $54.36 | $54.18 | $54.27 | $51.16 | 4,638 |
2020-01-08 | $54.51 | $54.52 | $54.24 | $54.40 | $51.28 | 4,984 |
2020-01-07 | $54.25 | $54.29 | $54.23 | $54.28 | $51.17 | 2,063 |
2020-01-06 | $53.86 | $54.11 | $53.86 | $54.11 | $51.01 | 3,310 |
2020-01-03 | $54.03 | $54.22 | $54.03 | $54.06 | $50.96 | 1,618 |
2020-01-02 | $54.51 | $54.74 | $54.27 | $54.56 | $51.43 | 22,013 |
2019-12-31 | $53.88 | $54.01 | $53.66 | $54.01 | $50.91 | 3,781 |
2019-12-30 | $54.21 | $54.21 | $53.87 | $53.87 | $50.78 | 1,048 |
2019-12-27 | $54.05 | $54.07 | $54.01 | $54.01 | $50.91 | 1,888 |
2019-12-26 | $53.73 | $53.84 | $53.68 | $53.68 | $50.60 | 810 |
2019-12-24 | $53.33 | $53.57 | $53.33 | $53.56 | $50.49 | 896 |
2019-12-23 | $53.66 | $53.66 | $53.56 | $53.60 | $50.52 | 576 |
2019-12-20 | $53.25 | $53.34 | $53.21 | $53.26 | $50.20 | 4,262 |
2019-12-19 | $53.29 | $53.29 | $53.21 | $53.24 | $50.19 | 2,985 |
2019-12-18 | $53.34 | $53.34 | $53.22 | $53.22 | $50.17 | 860 |
2019-12-17 | $53.19 | $53.37 | $53.19 | $53.27 | $50.21 | 2,247 |
2019-12-16 | $53.11 | $53.16 | $53.09 | $53.09 | $50.04 | 3,406 |
2019-12-13 | $52.57 | $52.57 | $52.57 | $52.57 | $49.55 | 416 |
2019-12-12 | $52.37 | $52.57 | $52.28 | $52.57 | $49.55 | 971 |
2019-12-11 | $51.99 | $52.08 | $51.93 | $52.08 | $49.09 | 6,018 |
2019-12-10 | $51.75 | $51.89 | $51.75 | $51.89 | $48.91 | 2,611 |
2019-12-09 | $52.07 | $52.08 | $51.90 | $51.96 | $48.98 | 1,709 |
2019-12-06 | $52.06 | $52.09 | $52.06 | $52.09 | $49.10 | 394 |
2019-12-05 | $51.68 | $51.71 | $51.68 | $51.70 | $48.73 | 1,108 |
2019-12-04 | $51.56 | $51.59 | $51.47 | $51.59 | $48.63 | 1,275 |
2019-12-03 | $51.02 | $51.26 | $51.02 | $51.18 | $48.24 | 19,403 |
2019-12-02 | $51.47 | $51.47 | $51.22 | $51.35 | $48.40 | 974 |
2019-11-29 | $51.70 | $51.71 | $51.59 | $51.62 | $48.66 | 657 |
2019-11-27 | $52.04 | $52.08 | $51.96 | $52.03 | $49.04 | 834 |
2019-11-26 | $51.97 | $52.00 | $51.94 | $51.94 | $48.96 | 8,535 |
2019-11-25 | $51.71 | $51.75 | $51.64 | $51.72 | $48.75 | 2,336 |
2019-11-22 | $51.45 | $51.45 | $51.27 | $51.27 | $48.33 | 1,775 |
2019-11-21 | $51.36 | $51.36 | $51.34 | $51.34 | $48.39 | 334 |
2019-11-20 | $51.32 | $51.51 | $51.30 | $51.39 | $48.44 | 1,941 |
2019-11-19 | $51.50 | $51.50 | $51.40 | $51.42 | $48.47 | 1,062 |
2019-11-18 | $51.68 | $51.75 | $51.66 | $51.70 | $48.73 | 2,369 |
2019-11-15 | $51.51 | $51.57 | $51.44 | $51.56 | $48.60 | 10,446 |
2019-11-14 | $51.17 | $51.25 | $51.11 | $51.11 | $48.18 | 3,182 |
2019-11-13 | $51.20 | $51.41 | $51.19 | $51.27 | $48.33 | 13,277 |
2019-11-12 | $51.08 | $51.24 | $51.06 | $51.23 | $48.29 | 6,979 |
2019-11-11 | $51.40 | $51.42 | $51.40 | $51.40 | $48.45 | 1,438 |
2019-11-08 | $51.21 | $51.48 | $51.13 | $51.34 | $48.39 | 13,769 |
2019-11-07 | $51.47 | $51.64 | $51.42 | $51.58 | $48.62 | 4,411 |
2019-11-06 | $51.29 | $51.39 | $51.23 | $51.27 | $48.33 | 43,209 |
2019-11-05 | $51.13 | $51.35 | $51.13 | $51.35 | $48.40 | 50,102 |
2019-11-04 | $51.31 | $51.47 | $51.31 | $51.34 | $48.39 | 9,889 |
2019-11-01 | $50.78 | $50.80 | $50.75 | $50.79 | $47.88 | 1,523 |
2019-10-31 | $50.46 | $50.52 | $50.42 | $50.52 | $47.62 | 1,569 |
2019-10-30 | $50.33 | $50.64 | $50.24 | $50.64 | $47.73 | 1,072 |
2019-10-29 | $50.32 | $50.32 | $50.32 | $50.32 | $47.43 | 231 |
2019-10-28 | $50.16 | $50.32 | $50.16 | $50.32 | $47.43 | 868 |
2019-10-25 | $49.98 | $49.98 | $49.88 | $49.88 | $47.02 | 1,357 |
2019-10-24 | $49.94 | $49.94 | $49.66 | $49.67 | $46.82 | 2,520 |
2019-10-23 | $49.67 | $49.72 | $49.67 | $49.69 | $46.84 | 1,316 |
2019-10-22 | $49.89 | $50.11 | $49.81 | $49.81 | $46.95 | 9,530 |
2019-10-21 | $50.08 | $50.08 | $50.08 | $50.08 | $47.21 | 1,224 |
2019-10-18 | $49.58 | $49.70 | $49.57 | $49.70 | $46.85 | 1,476 |
2019-10-17 | $49.79 | $49.81 | $49.78 | $49.80 | $46.94 | 6,303 |
2019-10-16 | $49.74 | $49.77 | $49.69 | $49.76 | $46.90 | 7,885 |
2019-10-15 | $49.35 | $49.60 | $49.26 | $49.55 | $46.71 | 1,453 |
2019-10-14 | $49.28 | $49.28 | $49.28 | $49.28 | $46.45 | 146 |
2019-10-11 | $49.00 | $49.31 | $49.00 | $49.28 | $46.45 | 2,847 |
2019-10-10 | $48.04 | $48.27 | $48.01 | $48.21 | $45.44 | 8,167 |
2019-10-09 | $47.94 | $47.94 | $47.88 | $47.88 | $45.13 | 602 |
2019-10-08 | $47.88 | $47.88 | $47.60 | $47.72 | $44.98 | 8,225 |
2019-10-07 | $48.17 | $48.22 | $48.15 | $48.18 | $45.42 | 1,528 |
2019-10-04 | $47.64 | $47.91 | $47.64 | $47.91 | $45.16 | 2,083 |
2019-10-03 | $47.30 | $47.32 | $47.30 | $47.32 | $44.60 | 1,350 |
2019-10-02 | $47.60 | $47.60 | $47.15 | $47.15 | $44.44 | 7,144 |
2019-10-01 | $48.69 | $48.69 | $48.35 | $48.35 | $45.58 | 9,112 |
2019-09-30 | $48.66 | $48.67 | $48.48 | $48.65 | $45.86 | 7,393 |
2019-09-27 | $48.83 | $48.83 | $48.52 | $48.68 | $45.89 | 8,035 |
2019-09-26 | $48.51 | $48.51 | $48.42 | $48.42 | $45.64 | 2,052 |
2019-09-25 | $48.20 | $48.32 | $47.95 | $48.18 | $45.42 | 7,480 |
2019-09-24 | $48.56 | $48.56 | $48.56 | $48.56 | $45.69 | 229 |
2019-09-23 | $48.57 | $48.70 | $48.49 | $48.70 | $45.82 | 1,848 |
2019-09-20 | $48.99 | $49.10 | $48.99 | $49.10 | $46.20 | 940 |
2019-09-19 | $49.26 | $49.26 | $49.02 | $49.02 | $46.12 | 5,299 |
2019-09-18 | $48.93 | $49.02 | $48.78 | $48.85 | $45.96 | 3,852 |
2019-09-17 | $48.79 | $49.00 | $48.79 | $49.00 | $46.10 | 1,435 |
2019-09-16 | $49.17 | $49.18 | $49.06 | $49.06 | $46.16 | 1,800 |
2019-09-13 | $49.83 | $49.84 | $49.76 | $49.76 | $46.82 | 1,300 |
2019-09-12 | $49.56 | $49.69 | $49.56 | $49.64 | $46.70 | 3,719 |
2019-09-11 | $49.30 | $49.51 | $49.18 | $49.51 | $46.58 | 8,900 |
2019-09-10 | $48.86 | $49.13 | $48.86 | $49.13 | $46.22 | 4,600 |
2019-09-09 | $49.20 | $49.20 | $49.04 | $49.09 | $46.19 | 18,779 |
2019-09-06 | $48.83 | $48.95 | $48.77 | $48.85 | $45.96 | 36,300 |
2019-09-05 | $48.80 | $48.80 | $48.54 | $48.54 | $45.67 | 4,900 |
2019-09-04 | $48.09 | $48.30 | $48.07 | $48.30 | $45.44 | 13,941 |
2019-09-03 | $47.59 | $47.65 | $47.44 | $47.48 | $44.67 | 3,866 |
2019-08-30 | $47.41 | $47.65 | $47.38 | $47.65 | $44.83 | 10,668 |
2019-08-29 | $47.09 | $47.23 | $47.09 | $47.15 | $44.36 | 1,631 |
2019-08-28 | $46.64 | $46.80 | $46.54 | $46.80 | $44.03 | 9,065 |
2019-08-27 | $47.05 | $47.18 | $46.99 | $46.99 | $44.21 | 7,754 |
2019-08-26 | $47.16 | $47.23 | $46.93 | $47.05 | $44.27 | 12,507 |
2019-08-23 | $47.35 | $47.43 | $47.09 | $47.13 | $44.34 | 18,105 |
2019-08-22 | $47.56 | $47.56 | $47.28 | $47.49 | $44.68 | 19,345 |
2019-08-21 | $47.82 | $47.82 | $47.47 | $47.58 | $44.77 | 13,683 |
2019-08-20 | $47.27 | $47.27 | $47.10 | $47.17 | $44.38 | 2,847 |
2019-08-19 | $47.40 | $47.40 | $47.24 | $47.24 | $44.45 | 30,026 |
2019-08-16 | $46.61 | $46.96 | $46.59 | $46.91 | $44.13 | 66,057 |
2019-08-15 | $46.33 | $46.48 | $46.09 | $46.24 | $43.50 | 105,772 |
2019-08-14 | $46.83 | $46.83 | $46.79 | $46.81 | $44.04 | 11,998 |
2019-08-13 | $47.54 | $48.03 | $47.54 | $47.78 | $44.95 | 6,667 |
2019-08-12 | $47.94 | $47.96 | $47.88 | $47.94 | $45.10 | 2,190 |
2019-08-09 | $48.10 | $48.30 | $48.08 | $48.30 | $45.44 | 6,350 |
2019-08-08 | $48.01 | $48.34 | $47.99 | $48.34 | $45.48 | 4,016 |
2019-08-07 | $47.46 | $47.89 | $47.46 | $47.89 | $45.06 | 3,281 |
2019-08-06 | $47.51 | $47.58 | $47.29 | $47.56 | $44.75 | 14,275 |
2019-08-05 | $47.99 | $47.99 | $47.30 | $47.30 | $44.50 | 12,469 |
2019-08-02 | $48.70 | $48.77 | $48.37 | $48.73 | $45.85 | 12,286 |
2019-08-01 | $48.89 | $48.89 | $48.89 | $48.89 | $46.00 | 478 |
2019-07-31 | $49.12 | $49.21 | $48.73 | $48.80 | $45.91 | 8,391 |
2019-07-30 | $48.92 | $48.93 | $48.68 | $48.80 | $45.91 | 3,470 |
2019-07-29 | $49.70 | $49.89 | $49.30 | $49.39 | $46.47 | 7,192 |
2019-07-26 | $50.08 | $50.11 | $50.08 | $50.11 | $47.15 | 2,603 |
2019-07-25 | $50.03 | $50.03 | $49.44 | $49.47 | $46.54 | 4,069 |
2019-07-24 | $50.21 | $50.23 | $50.07 | $50.16 | $47.19 | 2,055 |
2019-07-23 | $50.54 | $50.54 | $50.45 | $50.50 | $47.51 | 736 |
2019-07-22 | $50.43 | $50.61 | $50.24 | $50.28 | $47.31 | 4,823 |
2019-07-19 | $50.44 | $50.44 | $50.02 | $50.39 | $47.41 | 13,857 |
2019-07-18 | $49.98 | $50.31 | $49.84 | $49.99 | $47.03 | 7,725 |
2019-07-17 | $50.35 | $50.44 | $50.11 | $50.11 | $47.15 | 3,557 |
2019-07-16 | $49.96 | $49.96 | $49.88 | $49.88 | $46.93 | 669 |
2019-07-15 | $50.03 | $50.03 | $49.87 | $49.87 | $46.92 | 2,484 |
2019-07-12 | $49.75 | $49.92 | $49.46 | $49.91 | $46.96 | 17,364 |
2019-07-11 | $49.74 | $49.74 | $49.74 | $49.74 | $46.80 | 258 |
2019-07-10 | $49.91 | $49.91 | $49.74 | $49.74 | $46.80 | 2,281 |
2019-07-09 | $49.84 | $49.94 | $49.75 | $49.77 | $46.83 | 8,592 |
2019-07-08 | $50.23 | $50.33 | $50.23 | $50.24 | $47.27 | 993 |
2019-07-05 | $50.55 | $50.55 | $50.47 | $50.47 | $47.48 | 446 |
2019-07-03 | $51.52 | $51.52 | $51.40 | $51.43 | $48.39 | 1,722 |
2019-07-02 | $51.13 | $51.13 | $51.11 | $51.12 | $48.10 | 4,108 |
2019-07-01 | $51.01 | $51.04 | $51.01 | $51.04 | $48.02 | 24,675 |
2019-06-28 | $51.16 | $51.33 | $51.16 | $51.29 | $48.26 | 2,573 |
2019-06-27 | $50.82 | $50.86 | $50.82 | $50.86 | $47.85 | 1,184 |
2019-06-26 | $50.86 | $50.86 | $50.68 | $50.68 | $47.68 | 1,394 |
2019-06-25 | $51.09 | $51.09 | $50.85 | $50.85 | $47.84 | 1,200 |
2019-06-24 | $51.12 | $51.29 | $51.12 | $51.29 | $48.26 | 1,671 |
2019-06-21 | $50.87 | $50.98 | $50.77 | $50.98 | $47.96 | 3,251 |
2019-06-20 | $50.93 | $51.01 | $50.93 | $50.96 | $47.95 | 8,966 |
2019-06-19 | $50.11 | $50.20 | $50.00 | $50.20 | $47.23 | 2,599 |
2019-06-18 | $49.95 | $49.95 | $49.73 | $49.89 | $46.94 | 2,547 |
2019-06-17 | $49.40 | $49.41 | $49.36 | $49.37 | $46.45 | 1,819 |
2019-06-14 | $49.54 | $49.56 | $49.43 | $49.55 | $46.62 | 7,314 |
2019-06-13 | $50.93 | $50.98 | $50.85 | $50.91 | $46.97 | 1,790 |
2019-06-12 | $50.90 | $50.97 | $50.76 | $50.76 | $46.83 | 7,228 |
2019-06-11 | $50.83 | $50.83 | $50.77 | $50.77 | $46.84 | 710 |
2019-06-10 | $50.56 | $50.56 | $50.56 | $50.56 | $46.65 | 905 |
2019-06-07 | $50.51 | $50.62 | $50.51 | $50.58 | $46.66 | 7,325 |
2019-06-06 | $50.07 | $50.07 | $49.89 | $49.90 | $46.04 | 1,443 |
2019-06-05 | $49.88 | $49.88 | $49.75 | $49.75 | $45.90 | 8,650 |
2019-06-04 | $49.37 | $49.47 | $48.95 | $49.47 | $45.64 | 18,559 |
2019-06-03 | $48.74 | $48.99 | $48.66 | $48.95 | $45.16 | 14,269 |
2019-05-31 | $48.48 | $48.48 | $48.42 | $48.42 | $44.67 | 361 |
2019-05-30 | $48.58 | $48.84 | $48.56 | $48.83 | $45.05 | 9,067 |
2019-05-29 | $48.50 | $48.50 | $48.21 | $48.43 | $44.68 | 4,896 |
2019-05-28 | $49.19 | $49.19 | $48.77 | $48.77 | $45.00 | 1,410 |
2019-05-24 | $49.13 | $49.36 | $49.13 | $49.21 | $45.40 | 2,874 |
2019-05-23 | $48.56 | $48.65 | $48.52 | $48.57 | $44.81 | 1,379 |
2019-05-22 | $48.87 | $49.09 | $48.87 | $48.97 | $45.18 | 1,358 |
2019-05-21 | $48.78 | $48.89 | $48.78 | $48.88 | $45.10 | 3,208 |
2019-05-20 | $48.60 | $48.60 | $48.45 | $48.47 | $44.72 | 6,370 |
2019-05-17 | $48.75 | $48.79 | $48.75 | $48.78 | $45.00 | 819 |
2019-05-16 | $48.87 | $49.00 | $48.87 | $49.00 | $45.21 | 592 |
2019-05-15 | $47.95 | $48.43 | $47.93 | $48.43 | $44.68 | 3,346 |
2019-05-14 | $48.23 | $48.29 | $48.23 | $48.29 | $44.55 | 475 |
2019-05-13 | $48.08 | $48.24 | $48.03 | $48.24 | $44.51 | 8,921 |
2019-05-10 | $48.79 | $49.07 | $48.70 | $49.07 | $45.27 | 1,514 |
2019-05-09 | $48.46 | $48.74 | $48.35 | $48.66 | $44.89 | 12,792 |
2019-05-08 | $49.02 | $49.13 | $49.02 | $49.09 | $45.29 | 2,648 |
2019-05-07 | $49.05 | $49.05 | $48.83 | $48.85 | $45.07 | 2,941 |
2019-05-06 | $49.08 | $49.41 | $49.08 | $49.41 | $45.59 | 1,300 |
2019-05-03 | $49.89 | $50.08 | $49.89 | $50.08 | $46.20 | 5,561 |
2019-05-02 | $49.84 | $49.92 | $49.84 | $49.86 | $46.00 | 3,732 |
2019-05-01 | $50.16 | $50.43 | $50.07 | $50.07 | $46.19 | 5,783 |
2019-04-30 | $50.18 | $50.24 | $50.07 | $50.15 | $46.27 | 2,399 |
2019-04-29 | $50.11 | $50.11 | $50.11 | $50.11 | $46.23 | 837 |
2019-04-26 | $49.87 | $50.07 | $49.87 | $50.07 | $46.19 | 1,634 |
2019-04-25 | $50.00 | $50.06 | $49.92 | $49.92 | $46.06 | 1,604 |
2019-04-24 | $50.16 | $50.21 | $50.05 | $50.13 | $46.25 | 1,336 |
2019-04-23 | $50.13 | $50.18 | $50.12 | $50.15 | $46.27 | 3,674 |
2019-04-22 | $50.08 | $50.08 | $50.08 | $50.08 | $46.20 | 714 |
2019-04-18 | $50.17 | $50.28 | $50.17 | $50.27 | $46.38 | 3,722 |
2019-04-17 | $50.26 | $50.26 | $50.15 | $50.16 | $46.28 | 945 |
2019-04-16 | $50.29 | $50.29 | $50.22 | $50.24 | $46.35 | 1,510 |
2019-04-15 | $50.03 | $50.03 | $49.91 | $49.95 | $46.08 | 890 |
2019-04-12 | $49.77 | $49.77 | $49.75 | $49.76 | $45.91 | 960 |
2019-04-11 | $49.51 | $49.61 | $49.39 | $49.39 | $45.57 | 9,337 |
2019-04-10 | $49.26 | $49.26 | $49.22 | $49.22 | $45.41 | 1,169 |
2019-04-09 | $49.17 | $49.17 | $49.12 | $49.12 | $45.32 | 710 |
2019-04-08 | $49.54 | $49.54 | $49.51 | $49.54 | $45.71 | 1,756 |
2019-04-05 | $49.52 | $49.52 | $49.47 | $49.47 | $45.64 | 3,701 |
2019-04-04 | $49.39 | $49.39 | $49.37 | $49.39 | $45.57 | 5,139 |
2019-04-03 | $49.52 | $49.65 | $49.46 | $49.54 | $45.71 | 1,954 |
2019-04-02 | $49.08 | $49.21 | $49.08 | $49.21 | $45.40 | 936 |
2019-04-01 | $48.98 | $48.98 | $48.92 | $48.96 | $45.17 | 1,970 |
2019-03-29 | $48.08 | $48.14 | $48.02 | $48.12 | $44.40 | 1,468 |
2019-03-28 | $47.63 | $47.68 | $47.63 | $47.67 | $43.98 | 1,424 |
2019-03-27 | $47.89 | $47.89 | $47.55 | $47.73 | $44.04 | 6,009 |
2019-03-26 | $47.84 | $47.84 | $47.58 | $47.71 | $44.02 | 1,762 |
2019-03-25 | $47.50 | $47.60 | $47.47 | $47.58 | $43.90 | 7,132 |
2019-03-22 | $47.97 | $47.97 | $47.58 | $47.72 | $44.03 | 1,110 |
2019-03-21 | $48.33 | $48.65 | $48.33 | $48.65 | $44.88 | 3,053 |
2019-03-20 | $48.45 | $49.02 | $48.19 | $48.70 | $44.92 | 40,527 |
2019-03-19 | $48.81 | $48.81 | $48.64 | $48.70 | $44.92 | 12,730 |
2019-03-18 | $48.19 | $48.34 | $48.19 | $48.34 | $44.59 | 9,603 |
2019-03-15 | $48.05 | $48.21 | $48.02 | $48.11 | $44.37 | 4,848 |
2019-03-14 | $47.92 | $47.97 | $47.68 | $47.74 | $44.03 | 53,307 |
2019-03-13 | $47.60 | $47.61 | $47.51 | $47.55 | $43.86 | 4,773 |
2019-03-12 | $47.28 | $47.28 | $47.28 | $47.28 | $43.61 | 1,290 |
2019-03-11 | $47.03 | $47.08 | $46.92 | $47.07 | $43.41 | 2,606 |
2019-03-08 | $46.73 | $46.91 | $46.71 | $46.89 | $43.25 | 11,002 |
2019-03-07 | $47.28 | $47.28 | $46.86 | $46.86 | $43.22 | 9,413 |
2019-03-06 | $47.76 | $47.86 | $47.57 | $47.57 | $43.88 | 5,747 |
2019-03-05 | $47.78 | $47.89 | $47.61 | $47.70 | $44.00 | 11,577 |
2019-03-04 | $48.08 | $48.09 | $47.77 | $47.90 | $44.18 | 6,379 |
2019-03-01 | $47.92 | $47.94 | $47.82 | $47.82 | $44.11 | 2,632 |
2019-02-28 | $47.49 | $47.53 | $47.40 | $47.47 | $43.78 | 4,336 |
2019-02-27 | $47.69 | $47.69 | $47.60 | $47.63 | $43.93 | 3,431 |
2019-02-26 | $47.75 | $47.81 | $47.75 | $47.79 | $44.08 | 3,402 |
2019-02-25 | $47.68 | $47.68 | $47.45 | $47.57 | $43.88 | 7,205 |
2019-02-22 | $47.32 | $47.49 | $47.32 | $47.46 | $43.77 | 2,387 |
2019-02-21 | $47.04 | $47.09 | $47.03 | $47.03 | $43.38 | 1,524 |
2019-02-20 | $46.99 | $47.22 | $46.99 | $47.18 | $43.52 | 3,984 |
2019-02-19 | $46.54 | $46.54 | $46.54 | $46.54 | $42.93 | 911 |
2019-02-15 | $46.60 | $46.83 | $46.45 | $46.62 | $43.00 | 2,489 |
2019-02-14 | $46.10 | $46.41 | $46.10 | $46.32 | $42.72 | 21,704 |
2019-02-13 | $46.59 | $46.59 | $46.31 | $46.31 | $42.71 | 2,595 |
2019-02-12 | $46.26 | $46.34 | $46.26 | $46.30 | $42.70 | 879 |
2019-02-11 | $46.07 | $46.07 | $45.92 | $45.92 | $42.35 | 2,722 |
2019-02-08 | $45.87 | $46.08 | $45.72 | $46.08 | $42.50 | 4,551 |
2019-02-07 | $46.46 | $46.46 | $46.37 | $46.40 | $42.80 | 10,364 |
2019-02-06 | $47.15 | $47.15 | $47.11 | $47.11 | $43.45 | 1,276 |
2019-02-05 | $46.93 | $47.20 | $46.88 | $47.13 | $43.47 | 51,359 |
2019-02-04 | $46.60 | $46.82 | $46.43 | $46.69 | $43.06 | 35,300 |
2019-02-01 | $46.97 | $47.19 | $46.86 | $46.92 | $43.28 | 43,000 |
2019-01-31 | $47.03 | $47.30 | $46.98 | $47.15 | $43.49 | 24,448 |
2019-01-30 | $47.08 | $47.64 | $46.96 | $47.37 | $43.69 | 16,581 |
2019-01-29 | $46.93 | $47.11 | $46.85 | $46.92 | $43.28 | 44,234 |
2019-01-28 | $46.75 | $46.92 | $46.75 | $46.92 | $43.28 | 67,792 |
2019-01-25 | $46.88 | $46.92 | $46.70 | $46.70 | $43.07 | 4,467 |
2019-01-24 | $46.83 | $46.98 | $46.82 | $46.98 | $43.33 | 3,342 |
2019-01-23 | $46.93 | $46.96 | $46.73 | $46.77 | $43.14 | 4,602 |
2019-01-22 | $46.63 | $46.69 | $46.39 | $46.49 | $42.88 | 6,651 |
2019-01-18 | $47.04 | $47.28 | $47.04 | $47.28 | $43.61 | 2,991 |
2019-01-17 | $46.61 | $46.77 | $46.58 | $46.72 | $43.09 | 21,935 |
2019-01-16 | $46.73 | $46.73 | $46.51 | $46.51 | $42.90 | 1,707 |
2019-01-15 | $45.90 | $45.98 | $45.86 | $45.96 | $42.39 | 2,213 |
2019-01-14 | $45.84 | $46.21 | $45.84 | $46.13 | $42.55 | 4,902 |
2019-01-11 | $46.14 | $46.21 | $46.06 | $46.10 | $42.52 | 7,641 |
2019-01-10 | $46.13 | $46.13 | $45.97 | $46.00 | $42.43 | 2,187 |
2019-01-09 | $45.91 | $45.98 | $45.86 | $45.98 | $42.41 | 2,048 |
2019-01-08 | $45.40 | $45.40 | $45.24 | $45.29 | $41.77 | 1,670 |
2019-01-07 | $44.85 | $45.09 | $44.85 | $44.97 | $41.48 | 3,673 |
2019-01-04 | $43.95 | $44.58 | $43.95 | $44.58 | $41.12 | 4,444 |
2019-01-03 | $43.31 | $43.37 | $43.15 | $43.22 | $39.86 | 2,808 |
2019-01-02 | $43.79 | $43.79 | $43.52 | $43.52 | $40.14 | 1,358 |
2018-12-31 | $44.10 | $44.10 | $43.84 | $43.84 | $40.44 | 1,795 |
2018-12-28 | $43.90 | $43.90 | $43.63 | $43.70 | $40.31 | 7,677 |
2018-12-27 | $42.72 | $43.14 | $42.27 | $43.14 | $39.79 | 53,651 |
2018-12-26 | $42.15 | $43.36 | $42.15 | $43.36 | $39.99 | 61,016 |
2018-12-24 | $42.49 | $42.60 | $42.24 | $42.24 | $38.96 | 6,156 |
2018-12-21 | $43.10 | $43.12 | $42.58 | $42.58 | $39.27 | 10,388 |
2018-12-20 | $43.12 | $43.29 | $42.68 | $42.78 | $39.46 | 44,728 |
2018-12-19 | $43.70 | $43.91 | $43.10 | $43.28 | $39.92 | 13,848 |
2018-12-18 | $43.78 | $43.82 | $43.38 | $43.53 | $40.15 | 25,547 |
2018-12-17 | $43.94 | $44.05 | $43.36 | $43.36 | $39.99 | 28,445 |
2018-12-14 | $44.52 | $44.59 | $44.23 | $44.28 | $40.84 | 5,773 |
2018-12-13 | $45.24 | $45.24 | $44.97 | $45.02 | $41.52 | 5,085 |
2018-12-12 | $45.16 | $45.52 | $45.16 | $45.30 | $41.78 | 22,558 |
2018-12-11 | $44.80 | $45.12 | $44.40 | $44.61 | $41.15 | 10,452 |
2018-12-10 | $44.49 | $44.49 | $44.07 | $44.42 | $40.97 | 13,573 |
2018-12-07 | $44.90 | $45.05 | $44.57 | $44.58 | $41.12 | 8,004 |
2018-12-06 | $44.57 | $44.96 | $44.31 | $44.89 | $41.40 | 37,515 |
2018-12-04 | $45.95 | $45.95 | $45.37 | $45.48 | $41.95 | 4,094 |
2018-12-03 | $46.27 | $46.36 | $46.17 | $46.27 | $42.68 | 4,368 |
2018-11-30 | $45.48 | $45.58 | $45.24 | $45.24 | $41.73 | 10,063 |
2018-11-29 | $45.71 | $45.86 | $45.71 | $45.77 | $42.21 | 2,498 |
2018-11-28 | $45.16 | $45.73 | $45.08 | $45.73 | $42.18 | 7,492 |
2018-11-27 | $45.01 | $45.25 | $44.97 | $45.25 | $41.74 | 3,887 |
2018-11-26 | $45.13 | $45.35 | $45.13 | $45.33 | $41.81 | 8,500 |
2018-11-23 | $44.63 | $44.79 | $44.61 | $44.79 | $41.31 | 12,031 |
2018-11-21 | $44.58 | $44.80 | $44.58 | $44.72 | $41.25 | 5,869 |
2018-11-20 | $44.33 | $44.47 | $44.23 | $44.23 | $40.79 | 5,222 |
2018-11-19 | $45.07 | $45.07 | $44.72 | $44.94 | $41.45 | 6,719 |
2018-11-16 | $45.15 | $45.49 | $45.15 | $45.49 | $41.96 | 2,737 |
2018-11-15 | $45.11 | $45.49 | $45.00 | $45.49 | $41.96 | 3,595 |
2018-11-14 | $45.80 | $45.87 | $45.47 | $45.47 | $41.94 | 7,577 |
2018-11-13 | $45.57 | $45.86 | $45.54 | $45.77 | $42.21 | 5,264 |
2018-11-12 | $45.92 | $46.03 | $45.47 | $45.47 | $41.94 | 19,353 |
2018-11-09 | $46.79 | $46.79 | $46.59 | $46.73 | $43.10 | 15,850 |
2018-11-08 | $47.24 | $47.24 | $46.76 | $46.76 | $43.13 | 11,748 |
2018-11-07 | $47.24 | $47.54 | $47.23 | $47.52 | $43.83 | 12,486 |
2018-11-06 | $46.82 | $46.91 | $46.74 | $46.81 | $43.17 | 24,166 |
2018-11-05 | $47.21 | $47.57 | $46.62 | $46.62 | $43.00 | 72,352 |
2018-11-02 | $47.57 | $47.64 | $47.11 | $47.50 | $43.81 | 50,407 |
2018-11-01 | $46.99 | $47.08 | $46.76 | $47.08 | $43.42 | 8,425 |
2018-10-31 | $46.53 | $46.73 | $46.49 | $46.53 | $42.92 | 18,864 |
2018-10-30 | $45.45 | $45.80 | $45.40 | $45.80 | $42.24 | 40,183 |
2018-10-29 | $45.69 | $45.77 | $45.05 | $45.05 | $41.55 | 6,975 |
2018-10-26 | $44.77 | $45.04 | $44.28 | $45.01 | $41.51 | 38,074 |
2018-10-25 | $44.53 | $44.79 | $44.53 | $44.72 | $41.25 | 41,704 |
2018-10-24 | $45.01 | $45.01 | $44.18 | $44.18 | $40.75 | 7,679 |
2018-10-23 | $45.23 | $45.67 | $45.02 | $45.13 | $41.62 | 6,643 |
2018-10-22 | $46.38 | $46.38 | $46.13 | $46.34 | $42.74 | 9,011 |
2018-10-19 | $46.44 | $46.54 | $46.27 | $46.30 | $42.70 | 17,250 |
2018-10-18 | $46.79 | $46.86 | $46.33 | $46.44 | $42.83 | 8,143 |
2018-10-17 | $47.02 | $47.07 | $46.70 | $46.93 | $43.28 | 25,905 |
2018-10-16 | $46.96 | $47.02 | $46.68 | $47.02 | $43.37 | 17,186 |
2018-10-15 | $46.23 | $46.32 | $46.15 | $46.15 | $42.57 | 4,414 |
2018-10-12 | $46.14 | $46.37 | $46.00 | $46.37 | $42.77 | 4,357 |
2018-10-11 | $46.37 | $46.58 | $45.92 | $46.19 | $42.60 | 55,371 |
2018-10-10 | $47.44 | $47.74 | $46.57 | $46.63 | $43.01 | 54,373 |
2018-10-09 | $47.63 | $48.07 | $47.55 | $48.06 | $44.33 | 20,170 |
2018-10-08 | $47.89 | $48.07 | $47.50 | $47.95 | $44.23 | 3,934 |
2018-10-05 | $49.04 | $49.06 | $48.80 | $48.80 | $45.01 | 3,791 |
2018-10-04 | $49.85 | $49.92 | $49.17 | $49.41 | $45.57 | 11,800 |
2018-10-03 | $50.40 | $50.47 | $50.40 | $50.40 | $46.49 | 3,274 |
2018-10-02 | $50.44 | $50.55 | $50.34 | $50.39 | $46.48 | 2,321 |
2018-10-01 | $50.86 | $50.86 | $50.73 | $50.86 | $46.91 | 13,670 |
2018-09-28 | $50.88 | $50.94 | $50.66 | $50.66 | $46.73 | 1,624 |
2018-09-27 | $51.32 | $51.42 | $51.13 | $51.14 | $47.17 | 6,744 |
2018-09-26 | $51.55 | $51.65 | $51.45 | $51.57 | $47.56 | 2,598 |
2018-09-25 | $51.67 | $51.76 | $51.45 | $51.45 | $47.45 | 1,131 |
2018-09-24 | $51.92 | $51.92 | $51.67 | $51.67 | $47.66 | 1,061 |
2018-09-21 | $52.08 | $52.08 | $51.92 | $52.00 | $47.96 | 3,057 |
2018-09-20 | $51.79 | $52.08 | $51.79 | $52.04 | $48.00 | 2,281 |
2018-09-19 | $51.38 | $51.51 | $51.29 | $51.51 | $47.51 | 7,602 |
2018-09-18 | $51.72 | $51.92 | $51.72 | $51.88 | $47.85 | 31,748 |
2018-09-17 | $51.67 | $51.75 | $51.65 | $51.65 | $47.64 | 1,954 |
2018-09-14 | $51.59 | $51.59 | $51.59 | $51.59 | $47.58 | 260 |
2018-09-13 | $51.50 | $51.56 | $51.38 | $51.43 | $47.44 | 13,781 |
2018-09-12 | $51.23 | $51.38 | $51.22 | $51.26 | $47.28 | 6,916 |
2018-09-11 | $51.06 | $51.24 | $51.06 | $51.24 | $47.26 | 8,239 |
2018-09-10 | $51.16 | $51.16 | $51.05 | $51.05 | $47.08 | 2,769 |
2018-09-07 | $50.76 | $51.02 | $50.69 | $50.89 | $46.94 | 25,876 |
2018-09-06 | $51.13 | $51.18 | $51.00 | $51.07 | $47.10 | 6,208 |
2018-09-05 | $51.44 | $51.64 | $51.03 | $51.05 | $47.08 | 4,630 |
2018-09-04 | $51.71 | $51.89 | $51.66 | $51.89 | $47.86 | 2,381 |
2018-08-31 | $52.37 | $52.39 | $52.22 | $52.25 | $48.19 | 9,631 |
2018-08-30 | $52.63 | $52.63 | $52.35 | $52.49 | $48.41 | 9,458 |
2018-08-29 | $52.73 | $52.87 | $52.70 | $52.79 | $48.69 | 11,625 |
2018-08-28 | $52.79 | $52.80 | $52.59 | $52.59 | $48.51 | 2,736 |
2018-08-27 | $52.50 | $52.61 | $52.50 | $52.59 | $48.51 | 4,957 |
2018-08-24 | $52.17 | $52.17 | $52.15 | $52.15 | $48.10 | 672 |
2018-08-23 | $51.96 | $52.14 | $51.96 | $51.96 | $47.92 | 2,011 |
2018-08-22 | $51.91 | $51.96 | $51.83 | $51.93 | $47.90 | 5,765 |
2018-08-21 | $51.53 | $51.68 | $51.53 | $51.62 | $47.61 | 2,117 |
2018-08-20 | $51.03 | $51.08 | $51.03 | $51.08 | $47.11 | 1,055 |
2018-08-17 | $50.46 | $50.91 | $50.46 | $50.91 | $46.96 | 2,363 |
2018-08-16 | $50.78 | $50.81 | $50.59 | $50.59 | $46.66 | 9,241 |
2018-08-15 | $50.57 | $50.63 | $50.38 | $50.59 | $46.66 | 3,111 |
2018-08-14 | $51.12 | $51.20 | $51.12 | $51.15 | $47.18 | 4,296 |
2018-08-13 | $51.20 | $51.20 | $51.03 | $51.03 | $47.07 | 2,152 |
2018-08-10 | $51.43 | $51.43 | $51.18 | $51.21 | $47.23 | 5,448 |
2018-08-09 | $52.05 | $52.17 | $52.02 | $52.02 | $47.98 | 6,869 |
2018-08-08 | $51.71 | $52.00 | $51.71 | $52.00 | $47.96 | 1,169 |
2018-08-07 | $51.92 | $52.00 | $51.88 | $52.00 | $47.96 | 10,404 |
2018-08-06 | $51.38 | $51.62 | $51.14 | $51.62 | $47.61 | 12,839 |
2018-08-03 | $51.40 | $51.57 | $51.27 | $51.53 | $47.53 | 10,500 |
2018-08-02 | $51.23 | $51.72 | $51.23 | $51.38 | $47.39 | 37,700 |
2018-08-01 | $51.48 | $51.48 | $51.25 | $51.30 | $47.32 | 30,045 |
2018-07-31 | $51.96 | $51.96 | $51.61 | $51.61 | $47.60 | 3,066 |
2018-07-30 | $51.96 | $52.01 | $51.81 | $51.81 | $47.79 | 1,781 |
2018-07-27 | $51.77 | $51.81 | $51.57 | $51.62 | $47.61 | 6,502 |
2018-07-26 | $51.71 | $51.71 | $51.56 | $51.56 | $47.56 | 3,656 |
2018-07-25 | $51.45 | $51.65 | $51.42 | $51.65 | $47.64 | 1,511 |
2018-07-24 | $51.43 | $51.48 | $51.15 | $51.18 | $47.20 | 22,302 |
2018-07-23 | $51.12 | $51.13 | $51.05 | $51.08 | $47.11 | 1,634 |
2018-07-20 | $51.10 | $51.13 | $51.04 | $51.12 | $47.15 | 3,052 |
2018-07-19 | $50.69 | $50.84 | $50.54 | $50.80 | $46.85 | 5,327 |
2018-07-18 | $51.06 | $51.10 | $50.96 | $50.96 | $47.00 | 2,044 |
2018-07-17 | $50.91 | $51.05 | $50.91 | $51.05 | $47.08 | 10,372 |
2018-07-16 | $50.92 | $51.03 | $50.92 | $50.98 | $47.02 | 3,556 |
2018-07-13 | $50.60 | $50.73 | $50.54 | $50.72 | $46.78 | 7,881 |
2018-07-12 | $50.38 | $50.63 | $50.38 | $50.50 | $46.58 | 3,922 |
2018-07-11 | $50.66 | $50.72 | $50.34 | $50.38 | $46.47 | 12,923 |
2018-07-10 | $50.94 | $51.03 | $50.93 | $51.03 | $47.07 | 23,405 |
2018-07-09 | $50.98 | $51.02 | $50.86 | $50.91 | $46.96 | 14,640 |
2018-07-06 | $50.53 | $50.72 | $50.50 | $50.61 | $46.68 | 44,657 |
2018-07-05 | $50.35 | $50.41 | $50.26 | $50.27 | $46.37 | 6,248 |
2018-07-03 | $50.09 | $50.16 | $49.98 | $49.99 | $46.11 | 2,233 |
2018-07-02 | $49.61 | $49.70 | $49.55 | $49.68 | $45.82 | 3,787 |
2018-06-29 | $50.34 | $50.38 | $50.26 | $50.26 | $46.36 | 3,289 |
2018-06-28 | $49.43 | $49.60 | $49.30 | $49.45 | $45.61 | 7,516 |
2018-06-27 | $50.40 | $50.40 | $49.67 | $49.68 | $45.82 | 6,614 |
2018-06-26 | $50.36 | $50.36 | $50.12 | $50.16 | $46.26 | 18,242 |
2018-06-25 | $50.24 | $50.35 | $50.08 | $50.14 | $46.25 | 11,999 |
2018-06-22 | $50.91 | $51.10 | $50.76 | $50.76 | $46.82 | 15,084 |
2018-06-21 | $50.39 | $50.41 | $50.01 | $50.01 | $46.13 | 58,054 |
2018-06-20 | $51.69 | $51.89 | $51.41 | $51.59 | $46.65 | 65,961 |
2018-06-19 | $51.62 | $51.76 | $51.50 | $51.76 | $46.80 | 4,120 |
2018-06-18 | $52.27 | $52.27 | $52.22 | $52.26 | $47.25 | 3,221 |
2018-06-15 | $52.88 | $52.95 | $52.85 | $52.93 | $47.86 | 4,624 |
2018-06-14 | $53.37 | $53.58 | $53.28 | $53.33 | $48.22 | 3,615 |
2018-06-13 | $53.50 | $53.56 | $53.35 | $53.35 | $48.24 | 1,286 |
2018-06-12 | $53.42 | $53.42 | $53.19 | $53.30 | $48.19 | 3,461 |
2018-06-11 | $53.10 | $53.17 | $53.08 | $53.08 | $48.00 | 2,199 |
2018-06-08 | $52.44 | $52.69 | $52.44 | $52.69 | $47.64 | 1,796 |
2018-06-07 | $52.93 | $53.03 | $52.63 | $52.63 | $47.59 | 1,554 |
2018-06-06 | $52.38 | $52.86 | $52.38 | $52.86 | $47.80 | 4,018 |
2018-06-05 | $52.61 | $52.65 | $52.46 | $52.51 | $47.48 | 8,093 |
2018-06-04 | $52.61 | $52.79 | $52.31 | $52.42 | $47.40 | 4,410 |
2018-06-01 | $52.42 | $52.45 | $52.25 | $52.29 | $47.28 | 6,854 |
2018-05-31 | $51.71 | $51.80 | $51.57 | $51.75 | $46.79 | 8,789 |
2018-05-30 | $51.72 | $51.89 | $51.67 | $51.82 | $46.86 | 2,182 |
2018-05-29 | $51.88 | $51.95 | $51.56 | $51.56 | $46.62 | 9,029 |
2018-05-25 | $52.49 | $52.50 | $52.31 | $52.49 | $47.46 | 2,978 |
2018-05-24 | $52.50 | $52.54 | $52.32 | $52.42 | $47.40 | 3,486 |
2018-05-23 | $52.60 | $52.63 | $52.34 | $52.49 | $47.46 | 18,110 |
2018-05-22 | $53.48 | $53.48 | $53.23 | $53.23 | $48.13 | 5,276 |
2018-05-21 | $53.28 | $53.33 | $53.12 | $53.25 | $48.15 | 5,832 |
2018-05-18 | $53.10 | $53.15 | $52.83 | $53.07 | $47.99 | 6,807 |
2018-05-17 | $52.92 | $53.06 | $52.92 | $53.02 | $47.94 | 3,039 |
2018-05-16 | $53.00 | $53.10 | $52.87 | $52.94 | $47.87 | 4,292 |
2018-05-15 | $52.82 | $53.07 | $52.82 | $53.01 | $47.93 | 6,284 |
2018-05-14 | $53.05 | $53.10 | $52.92 | $52.92 | $47.85 | 1,308 |
2018-05-11 | $53.06 | $53.06 | $52.97 | $52.97 | $47.90 | 2,843 |
2018-05-10 | $52.61 | $52.94 | $52.61 | $52.85 | $47.79 | 3,440 |
2018-05-09 | $52.46 | $52.63 | $52.37 | $52.58 | $47.54 | 4,803 |
2018-05-08 | $52.25 | $52.35 | $52.20 | $52.35 | $47.34 | 2,545 |
2018-05-07 | $52.23 | $52.35 | $52.23 | $52.28 | $47.27 | 7,369 |
2018-05-04 | $51.82 | $51.87 | $51.82 | $51.87 | $46.90 | 1,576 |
2018-05-03 | $52.08 | $52.08 | $51.73 | $52.07 | $47.08 | 3,138 |
2018-05-02 | $52.21 | $52.21 | $51.93 | $51.93 | $46.96 | 2,791 |
2018-05-01 | $51.74 | $51.82 | $51.51 | $51.71 | $46.76 | 5,840 |
2018-04-30 | $52.01 | $52.04 | $52.01 | $52.02 | $47.04 | 1,087 |
2018-04-27 | $52.26 | $52.26 | $52.26 | $52.26 | $47.25 | 412 |
2018-04-26 | $52.19 | $52.26 | $52.19 | $52.26 | $47.25 | 733 |
2018-04-25 | $51.66 | $51.90 | $51.50 | $51.90 | $46.93 | 2,499 |
2018-04-24 | $52.63 | $52.63 | $52.05 | $52.12 | $47.13 | 4,606 |
2018-04-23 | $52.33 | $52.59 | $52.33 | $52.51 | $47.48 | 3,925 |
2018-04-20 | $52.31 | $52.37 | $52.31 | $52.33 | $47.32 | 1,242 |
2018-04-19 | $52.66 | $52.66 | $52.40 | $52.53 | $47.50 | 17,276 |
2018-04-18 | $52.61 | $52.67 | $52.56 | $52.62 | $47.58 | 7,000 |
2018-04-17 | $52.35 | $52.45 | $52.15 | $52.38 | $47.36 | 3,286 |
2018-04-16 | $51.91 | $52.09 | $51.89 | $51.89 | $46.92 | 4,622 |
2018-04-13 | $51.89 | $51.89 | $51.86 | $51.89 | $46.92 | 1,897 |
2018-04-12 | $51.78 | $52.05 | $51.71 | $52.03 | $47.05 | 4,551 |
2018-04-11 | $51.68 | $51.70 | $51.46 | $51.46 | $46.53 | 2,855 |
2018-04-10 | $52.06 | $52.06 | $51.99 | $52.00 | $47.02 | 1,913 |
2018-04-09 | $51.63 | $51.82 | $51.59 | $51.81 | $46.85 | 2,223 |
2018-04-06 | $51.95 | $51.95 | $51.40 | $51.40 | $46.48 | 1,989 |
2018-04-05 | $51.62 | $51.73 | $51.53 | $51.73 | $46.77 | 1,602 |
2018-04-04 | $50.65 | $51.16 | $50.47 | $51.16 | $46.26 | 6,967 |
2018-04-03 | $51.56 | $51.58 | $51.38 | $51.39 | $46.47 | 2,539 |
2018-04-02 | $52.44 | $52.44 | $51.56 | $51.77 | $46.81 | 2,965 |
2018-03-29 | $51.98 | $52.49 | $51.98 | $52.44 | $47.42 | 5,381 |
2018-03-28 | $52.06 | $52.33 | $51.96 | $52.10 | $47.11 | 11,347 |
2018-03-27 | $52.19 | $52.43 | $51.89 | $52.02 | $47.04 | 3,118 |
2018-03-26 | $52.31 | $52.53 | $51.82 | $52.19 | $47.19 | 13,036 |
2018-03-23 | $51.90 | $52.07 | $51.81 | $51.81 | $46.85 | 17,653 |
2018-03-22 | $52.09 | $52.28 | $51.85 | $51.85 | $46.88 | 2,621 |
2018-03-21 | $52.73 | $52.73 | $52.57 | $52.70 | $47.65 | 2,175 |
2018-03-20 | $52.85 | $52.96 | $52.85 | $52.96 | $47.89 | 3,052 |
2018-03-19 | $53.28 | $53.28 | $52.97 | $52.98 | $47.90 | 4,237 |
2018-03-16 | $53.23 | $53.35 | $53.02 | $53.02 | $47.94 | 3,384 |
2018-03-15 | $53.32 | $53.55 | $53.31 | $53.46 | $48.34 | 4,768 |
2018-03-14 | $53.49 | $53.49 | $53.26 | $53.27 | $48.17 | 10,351 |
2018-03-13 | $53.81 | $53.99 | $53.25 | $53.30 | $48.19 | 7,981 |
2018-03-12 | $53.71 | $53.74 | $53.70 | $53.70 | $48.56 | 4,412 |
2018-03-09 | $53.30 | $54.65 | $53.30 | $53.61 | $48.47 | 13,764 |
2018-03-08 | $53.16 | $53.19 | $52.92 | $52.94 | $47.87 | 5,792 |
2018-03-07 | $52.83 | $53.12 | $52.68 | $52.96 | $47.89 | 9,816 |
2018-03-06 | $53.15 | $53.29 | $53.15 | $53.21 | $48.11 | 3,359 |
2018-03-05 | $52.28 | $52.67 | $52.19 | $52.67 | $47.62 | 3,764 |
2018-03-02 | $52.02 | $52.03 | $51.80 | $52.00 | $47.02 | 5,529 |
2018-03-01 | $52.51 | $52.51 | $51.81 | $52.12 | $47.13 | 8,640 |
2018-02-28 | $53.75 | $53.78 | $53.06 | $53.06 | $47.98 | 7,447 |
2018-02-27 | $54.16 | $54.37 | $54.00 | $54.11 | $48.93 | 5,410 |
2018-02-26 | $54.20 | $54.51 | $54.15 | $54.51 | $49.29 | 4,830 |
2018-02-23 | $53.82 | $54.19 | $53.76 | $54.13 | $48.94 | 11,326 |
2018-02-22 | $53.90 | $53.90 | $53.84 | $53.90 | $48.74 | 5,379 |
2018-02-21 | $53.90 | $54.06 | $53.79 | $53.92 | $48.75 | 10,670 |
2018-02-20 | $53.94 | $54.19 | $53.69 | $53.72 | $48.57 | 11,438 |
2018-02-16 | $54.66 | $54.97 | $54.62 | $54.70 | $49.46 | 11,928 |
2018-02-15 | $54.46 | $54.69 | $54.14 | $54.69 | $49.45 | 9,582 |
2018-02-14 | $52.63 | $53.89 | $52.63 | $53.83 | $48.67 | 16,605 |
2018-02-13 | $54.99 | $54.99 | $52.74 | $52.94 | $47.87 | 70,537 |
2018-02-12 | $52.62 | $53.15 | $52.53 | $52.87 | $47.81 | 10,822 |
2018-02-09 | $52.52 | $52.52 | $51.34 | $52.27 | $47.26 | 20,585 |
2018-02-08 | $53.41 | $53.47 | $52.18 | $52.18 | $47.18 | 14,461 |
2018-02-07 | $53.15 | $53.53 | $53.12 | $53.45 | $48.33 | 17,728 |
2018-02-06 | $52.78 | $53.34 | $52.43 | $53.33 | $48.22 | 51,909 |
2018-02-05 | $54.35 | $54.35 | $53.12 | $53.12 | $48.03 | 9,590 |
2018-02-02 | $55.37 | $55.60 | $55.18 | $55.18 | $49.89 | 16,729 |
2018-02-01 | $56.13 | $56.30 | $56.08 | $56.30 | $50.91 | 2,531 |
2018-01-31 | $56.20 | $56.20 | $55.87 | $55.90 | $50.55 | 16,599 |
2018-01-30 | $55.82 | $55.90 | $55.62 | $55.75 | $50.41 | 24,162 |
2018-01-29 | $56.45 | $56.45 | $55.97 | $56.07 | $50.70 | 4,527 |
2018-01-26 | $56.51 | $56.69 | $56.45 | $56.69 | $51.26 | 3,488 |
2018-01-25 | $56.61 | $56.74 | $56.00 | $56.03 | $50.66 | 18,327 |
2018-01-24 | $56.42 | $56.50 | $56.10 | $56.10 | $50.73 | 31,883 |
2018-01-23 | $55.72 | $55.93 | $55.72 | $55.76 | $50.42 | 6,673 |
2018-01-22 | $55.71 | $55.71 | $55.59 | $55.64 | $50.31 | 5,754 |
2018-01-19 | $55.74 | $55.74 | $55.60 | $55.71 | $50.37 | 8,075 |
2018-01-18 | $55.39 | $55.43 | $55.22 | $55.29 | $49.99 | 10,521 |
2018-01-17 | $55.23 | $55.49 | $55.20 | $55.42 | $50.11 | 5,204 |
2018-01-16 | $55.17 | $55.27 | $55.06 | $55.18 | $49.89 | 5,932 |
2018-01-12 | $54.88 | $54.99 | $54.58 | $54.88 | $49.62 | 5,432 |
2018-01-11 | $54.28 | $54.49 | $54.28 | $54.43 | $49.22 | 6,774 |
2018-01-10 | $54.32 | $54.32 | $54.07 | $54.22 | $49.03 | 8,317 |
2018-01-09 | $54.11 | $54.34 | $54.11 | $54.33 | $49.13 | 6,890 |
2018-01-08 | $54.27 | $54.27 | $54.15 | $54.22 | $49.03 | 3,036 |
2018-01-05 | $54.12 | $54.29 | $54.00 | $54.29 | $49.09 | 10,100 |
2018-01-04 | $53.74 | $53.91 | $53.74 | $53.91 | $48.75 | 14,947 |
2018-01-03 | $53.28 | $53.38 | $53.25 | $53.35 | $48.24 | 8,945 |
2018-01-02 | $52.82 | $52.92 | $52.70 | $52.92 | $47.85 | 9,802 |
2017-12-29 | $52.90 | $52.90 | $52.74 | $52.74 | $47.69 | 3,004 |
2017-12-28 | $52.87 | $52.87 | $52.82 | $52.82 | $47.76 | 1,251 |
2017-12-27 | $52.28 | $52.55 | $52.28 | $52.55 | $47.52 | 6,180 |
2017-12-26 | $51.86 | $52.14 | $51.86 | $52.00 | $47.02 | 4,495 |
2017-12-22 | $51.99 | $52.02 | $51.96 | $51.96 | $46.98 | 1,521 |
2017-12-21 | $51.95 | $52.12 | $51.95 | $52.03 | $47.05 | 5,530 |
2017-12-20 | $52.02 | $52.02 | $51.75 | $51.75 | $46.79 | 13,890 |
2017-12-19 | $52.15 | $52.27 | $52.05 | $52.20 | $47.20 | 4,545 |
2017-12-18 | $52.25 | $52.44 | $52.25 | $52.37 | $47.35 | 5,861 |
2017-12-15 | $51.77 | $51.87 | $51.69 | $51.87 | $46.90 | 3,741 |
2017-12-14 | $51.90 | $51.90 | $51.72 | $51.76 | $46.80 | 2,159 |
2017-12-13 | $51.64 | $51.74 | $51.60 | $51.73 | $46.77 | 3,512 |
2017-12-12 | $51.31 | $51.43 | $51.29 | $51.40 | $46.48 | 6,542 |
2017-12-11 | $51.39 | $51.46 | $51.38 | $51.38 | $46.46 | 3,573 |
2017-12-08 | $51.39 | $51.60 | $51.39 | $51.58 | $46.64 | 14,047 |
2017-12-07 | $51.25 | $51.32 | $51.20 | $51.21 | $46.30 | 2,430 |
2017-12-06 | $51.17 | $51.34 | $51.17 | $51.23 | $46.32 | 5,109 |
2017-12-05 | $51.44 | $51.46 | $51.19 | $51.19 | $46.29 | 7,172 |
2017-12-04 | $51.96 | $52.11 | $51.64 | $51.66 | $46.71 | 29,720 |
2017-12-01 | $51.78 | $52.03 | $51.60 | $51.95 | $46.97 | 12,893 |
2017-11-30 | $51.77 | $51.94 | $51.62 | $51.74 | $46.78 | 7,532 |
2017-11-29 | $51.90 | $51.90 | $51.37 | $51.54 | $46.60 | 21,362 |
2017-11-28 | $51.73 | $51.98 | $51.71 | $51.95 | $46.97 | 4,817 |
2017-11-27 | $51.89 | $51.89 | $51.61 | $51.62 | $46.68 | 2,085 |
2017-11-24 | $52.07 | $52.07 | $52.07 | $52.07 | $47.08 | 230 |
2017-11-22 | $51.98 | $51.99 | $51.77 | $51.84 | $46.87 | 7,331 |
2017-11-21 | $51.81 | $51.85 | $51.72 | $51.72 | $46.77 | 14,281 |
2017-11-20 | $51.32 | $51.54 | $51.32 | $51.34 | $46.42 | 7,236 |
2017-11-17 | $50.99 | $51.16 | $50.84 | $51.13 | $46.23 | 20,891 |
2017-11-16 | $51.12 | $51.12 | $50.96 | $50.96 | $46.08 | 1,490 |
2017-11-15 | $50.61 | $50.79 | $50.56 | $50.61 | $45.76 | 4,168 |
2017-11-14 | $50.87 | $51.02 | $50.87 | $51.02 | $46.13 | 2,746 |
2017-11-13 | $50.46 | $50.83 | $50.40 | $50.72 | $45.86 | 22,007 |
2017-11-10 | $51.01 | $51.12 | $51.00 | $51.10 | $46.21 | 6,758 |
2017-11-09 | $51.03 | $51.21 | $50.93 | $51.21 | $46.30 | 6,077 |
2017-11-08 | $51.45 | $51.63 | $51.45 | $51.60 | $46.66 | 6,742 |
2017-11-07 | $51.57 | $51.57 | $51.42 | $51.47 | $46.54 | 3,414 |
2017-11-06 | $51.80 | $51.80 | $51.61 | $51.69 | $46.74 | 5,469 |
2017-11-03 | $51.63 | $51.76 | $51.52 | $51.71 | $46.76 | 2,661 |
2017-11-02 | $51.38 | $51.43 | $51.31 | $51.43 | $46.50 | 1,457 |
2017-11-01 | $51.52 | $51.58 | $51.37 | $51.37 | $46.45 | 5,045 |
2017-10-31 | $51.43 | $51.51 | $51.43 | $51.43 | $46.50 | 1,207 |
2017-10-30 | $51.30 | $51.37 | $51.17 | $51.37 | $46.45 | 4,172 |
2017-10-27 | $51.35 | $51.35 | $51.21 | $51.26 | $46.35 | 3,556 |
2017-10-26 | $51.30 | $51.50 | $51.30 | $51.45 | $46.52 | 2,792 |
2017-10-25 | $51.11 | $51.13 | $50.86 | $51.00 | $46.11 | 3,008 |
2017-10-24 | $51.02 | $51.02 | $50.86 | $50.95 | $46.07 | 9,957 |
2017-10-23 | $51.33 | $51.33 | $51.17 | $51.18 | $46.28 | 2,771 |
2017-10-20 | $51.18 | $51.26 | $51.12 | $51.13 | $46.23 | 4,662 |
2017-10-19 | $51.24 | $51.40 | $51.24 | $51.40 | $46.48 | 2,025 |
2017-10-18 | $51.32 | $51.56 | $51.32 | $51.42 | $46.49 | 3,235 |
2017-10-17 | $51.40 | $51.40 | $51.21 | $51.37 | $46.45 | 6,450 |
2017-10-16 | $51.64 | $51.73 | $51.64 | $51.73 | $46.77 | 1,271 |
2017-10-13 | $52.08 | $52.13 | $52.00 | $52.13 | $47.14 | 2,937 |
2017-10-12 | $51.91 | $51.96 | $51.81 | $51.92 | $46.95 | 2,994 |
2017-10-11 | $51.92 | $51.92 | $51.75 | $51.75 | $46.79 | 9,668 |
2017-10-10 | $51.66 | $51.80 | $51.66 | $51.80 | $46.84 | 3,841 |
2017-10-09 | $51.31 | $51.31 | $51.15 | $51.15 | $46.25 | 46,512 |
2017-10-06 | $50.87 | $51.12 | $50.87 | $51.02 | $46.13 | 4,152 |
2017-10-05 | $51.33 | $51.45 | $51.33 | $51.41 | $46.49 | 7,793 |
2017-10-04 | $51.51 | $51.61 | $51.40 | $51.48 | $46.55 | 5,660 |
2017-10-03 | $51.40 | $51.54 | $51.36 | $51.50 | $46.57 | 21,212 |
2017-10-02 | $51.33 | $51.37 | $51.10 | $51.10 | $46.21 | 6,034 |
2017-09-29 | $51.13 | $51.37 | $51.13 | $51.37 | $46.45 | 1,676 |
2017-09-28 | $50.49 | $50.77 | $50.48 | $50.75 | $45.89 | 8,824 |
2017-09-27 | $50.00 | $50.35 | $50.00 | $50.30 | $45.48 | 6,222 |
2017-09-26 | $50.53 | $50.70 | $50.39 | $50.53 | $45.69 | 5,235 |
2017-09-25 | $50.93 | $51.01 | $50.84 | $50.84 | $45.97 | 8,740 |
2017-09-22 | $51.11 | $51.13 | $51.04 | $51.06 | $46.17 | 3,421 |
2017-09-21 | $50.92 | $50.93 | $50.82 | $50.82 | $45.95 | 12,313 |
2017-09-20 | $51.49 | $51.49 | $50.98 | $50.98 | $46.10 | 30,673 |
2017-09-19 | $51.44 | $51.55 | $51.43 | $51.49 | $46.56 | 4,008 |
2017-09-18 | $51.45 | $51.47 | $51.25 | $51.30 | $46.39 | 5,766 |
2017-09-15 | $51.33 | $51.40 | $51.16 | $51.31 | $46.39 | 4,052 |
2017-09-14 | $51.08 | $51.28 | $51.07 | $51.21 | $46.30 | 6,225 |
2017-09-13 | $51.31 | $51.31 | $50.98 | $50.99 | $46.11 | 2,580 |
2017-09-12 | $51.44 | $51.47 | $51.26 | $51.41 | $46.49 | 3,450 |
2017-09-11 | $51.40 | $51.44 | $51.34 | $51.34 | $46.42 | 1,558 |
2017-09-08 | $50.74 | $51.04 | $50.74 | $50.93 | $46.05 | 4,942 |
2017-09-07 | $50.36 | $50.61 | $50.35 | $50.60 | $45.75 | 17,858 |
2017-09-06 | $49.93 | $50.08 | $49.92 | $50.04 | $45.25 | 13,590 |
2017-09-05 | $50.25 | $50.25 | $49.89 | $50.01 | $45.22 | 41,691 |
2017-09-01 | $50.34 | $50.34 | $50.07 | $50.07 | $45.27 | 4,023 |
2017-08-31 | $49.87 | $50.23 | $49.87 | $50.22 | $45.41 | 2,466 |
2017-08-30 | $49.94 | $49.99 | $49.86 | $49.86 | $45.08 | 2,515 |
2017-08-29 | $50.04 | $50.10 | $49.87 | $49.87 | $45.09 | 25,116 |
2017-08-28 | $50.24 | $50.27 | $50.18 | $50.18 | $45.37 | 3,944 |
2017-08-25 | $50.36 | $50.54 | $50.36 | $50.47 | $45.64 | 4,159 |
2017-08-24 | $50.31 | $50.35 | $50.24 | $50.24 | $45.43 | 3,456 |
2017-08-23 | $50.18 | $50.23 | $50.14 | $50.23 | $45.42 | 510 |
2017-08-22 | $50.15 | $50.26 | $50.15 | $50.22 | $45.40 | 5,294 |
2017-08-21 | $49.85 | $50.03 | $49.83 | $49.97 | $45.18 | 1,968 |
2017-08-18 | $49.95 | $49.97 | $49.70 | $49.70 | $44.94 | 5,815 |
2017-08-17 | $50.27 | $50.30 | $50.02 | $50.02 | $45.23 | 5,726 |
2017-08-16 | $49.71 | $49.95 | $49.71 | $49.90 | $45.12 | 7,655 |
2017-08-15 | $49.48 | $49.64 | $49.48 | $49.63 | $44.88 | 1,734 |
2017-08-14 | $49.60 | $49.80 | $49.59 | $49.59 | $44.84 | 5,917 |
2017-08-11 | $49.30 | $49.37 | $49.09 | $49.32 | $44.60 | 6,161 |
2017-08-10 | $49.89 | $49.89 | $49.43 | $49.49 | $44.75 | 6,377 |
2017-08-09 | $50.24 | $50.41 | $50.15 | $50.41 | $45.58 | 5,557 |
2017-08-08 | $50.30 | $50.30 | $50.18 | $50.18 | $45.37 | 1,725 |
2017-08-07 | $50.48 | $50.48 | $50.48 | $50.48 | $45.64 | 1,055 |
2017-08-04 | $50.37 | $50.48 | $50.37 | $50.48 | $45.64 | 6,235 |
2017-08-03 | $50.44 | $50.52 | $50.39 | $50.39 | $45.56 | 2,086 |
2017-08-02 | $50.32 | $50.44 | $50.23 | $50.36 | $45.54 | 24,903 |
2017-08-01 | $50.19 | $50.28 | $50.14 | $50.23 | $45.42 | 8,081 |
2017-07-31 | $49.88 | $50.00 | $49.80 | $49.87 | $45.09 | 6,267 |
2017-07-28 | $49.51 | $49.57 | $49.51 | $49.57 | $44.82 | 2,323 |
2017-07-27 | $50.21 | $50.21 | $49.79 | $49.79 | $45.02 | 3,015 |
2017-07-26 | $50.02 | $50.34 | $50.02 | $50.34 | $45.52 | 1,444 |
2017-07-25 | $50.24 | $50.24 | $49.75 | $49.79 | $45.02 | 4,017 |
2017-07-24 | $50.15 | $50.24 | $50.05 | $50.15 | $45.35 | 8,224 |
2017-07-21 | $50.15 | $50.31 | $50.02 | $50.26 | $45.45 | 2,836 |
2017-07-20 | $50.35 | $50.57 | $50.27 | $50.53 | $45.69 | 3,151 |
2017-07-19 | $50.24 | $50.40 | $50.24 | $50.27 | $45.45 | 2,865 |
2017-07-18 | $49.88 | $49.98 | $49.83 | $49.90 | $45.12 | 2,716 |
2017-07-17 | $49.71 | $49.77 | $49.64 | $49.72 | $44.96 | 4,643 |
2017-07-14 | $49.37 | $49.62 | $49.34 | $49.62 | $44.87 | 24,891 |
2017-07-13 | $49.18 | $49.32 | $49.18 | $49.30 | $44.58 | 6,674 |
2017-07-12 | $49.15 | $49.27 | $49.15 | $49.21 | $44.50 | 3,556 |
2017-07-11 | $48.50 | $48.78 | $48.44 | $48.70 | $44.03 | 6,186 |
2017-07-10 | $48.91 | $49.03 | $48.91 | $48.99 | $44.30 | 4,975 |
2017-07-07 | $48.74 | $48.86 | $48.71 | $48.82 | $44.14 | 3,401 |
2017-07-06 | $48.41 | $48.63 | $48.28 | $48.55 | $43.90 | 5,471 |
2017-07-05 | $48.84 | $49.04 | $48.82 | $48.90 | $44.22 | 28,747 |
2017-07-03 | $48.88 | $48.98 | $48.88 | $48.89 | $44.21 | 3,656 |
2017-06-30 | $48.79 | $48.89 | $48.60 | $48.77 | $44.10 | 7,583 |
2017-06-29 | $48.82 | $48.82 | $48.45 | $48.56 | $43.91 | 22,833 |
2017-06-28 | $49.03 | $49.08 | $48.86 | $49.02 | $44.32 | 7,019 |
2017-06-27 | $49.01 | $49.14 | $48.98 | $49.07 | $44.37 | 66,744 |
2017-06-26 | $49.25 | $49.25 | $48.94 | $48.98 | $44.29 | 12,431 |
2017-06-23 | $48.86 | $49.16 | $48.86 | $49.07 | $44.37 | 4,164 |
2017-06-22 | $49.12 | $49.12 | $48.95 | $48.98 | $44.29 | 7,022 |
2017-06-21 | $49.80 | $49.84 | $49.76 | $49.80 | $44.32 | 26,498 |
2017-06-20 | $50.08 | $50.08 | $49.74 | $49.80 | $44.32 | 13,810 |
2017-06-19 | $50.31 | $50.31 | $50.20 | $50.30 | $44.77 | 7,034 |
2017-06-16 | $49.64 | $50.07 | $49.64 | $50.07 | $44.56 | 13,392 |
2017-06-15 | $49.01 | $49.24 | $48.97 | $49.24 | $43.82 | 6,589 |
2017-06-14 | $50.02 | $50.08 | $49.66 | $49.83 | $44.35 | 6,748 |
2017-06-13 | $49.58 | $49.84 | $49.58 | $49.79 | $44.31 | 9,267 |
2017-06-12 | $49.43 | $49.43 | $49.00 | $49.31 | $43.88 | 14,870 |
2017-06-09 | $49.94 | $50.05 | $49.78 | $49.98 | $44.48 | 57,499 |
2017-06-08 | $49.85 | $49.85 | $49.70 | $49.81 | $44.33 | 23,429 |
2017-06-07 | $50.19 | $50.27 | $50.00 | $50.21 | $44.69 | 20,930 |
2017-06-06 | $50.13 | $50.28 | $50.10 | $50.28 | $44.75 | 5,106 |
2017-06-05 | $50.45 | $50.45 | $50.20 | $50.36 | $44.82 | 48,801 |
2017-06-02 | $50.45 | $50.62 | $50.38 | $50.57 | $45.01 | 3,560 |
2017-06-01 | $50.12 | $50.22 | $49.99 | $49.99 | $44.49 | 27,847 |
2017-05-31 | $50.00 | $50.03 | $49.84 | $49.85 | $44.36 | 6,146 |
2017-05-30 | $49.62 | $49.77 | $49.62 | $49.77 | $44.29 | 2,510 |
2017-05-26 | $49.76 | $49.99 | $49.76 | $49.98 | $44.48 | 32,911 |
2017-05-25 | $49.99 | $49.99 | $49.78 | $49.87 | $44.38 | 74,396 |
2017-05-24 | $49.72 | $49.77 | $49.57 | $49.77 | $44.29 | 3,099 |
2017-05-23 | $49.82 | $49.90 | $49.68 | $49.83 | $44.35 | 26,466 |
2017-05-22 | $49.77 | $49.92 | $49.68 | $49.69 | $44.22 | 11,704 |
2017-05-19 | $49.25 | $49.45 | $49.25 | $49.32 | $43.89 | 294,271 |
2017-05-18 | $48.07 | $48.63 | $48.07 | $48.63 | $43.28 | 20,866 |
2017-05-17 | $49.31 | $49.31 | $48.43 | $48.44 | $43.11 | 23,214 |
2017-05-16 | $49.35 | $49.52 | $49.35 | $49.52 | $44.07 | 3,176 |
2017-05-15 | $48.85 | $48.91 | $48.85 | $48.91 | $43.53 | 4,306 |
2017-05-12 | $48.09 | $48.48 | $47.95 | $48.47 | $43.14 | 5,380 |
2017-05-11 | $48.00 | $48.00 | $47.89 | $47.95 | $42.67 | 16,467 |
2017-05-10 | $47.95 | $48.14 | $47.95 | $48.13 | $42.83 | 13,631 |
2017-05-09 | $48.06 | $48.12 | $47.90 | $47.95 | $42.67 | 31,530 |
2017-05-08 | $48.18 | $48.18 | $48.06 | $48.14 | $42.84 | 11,133 |
2017-05-05 | $48.45 | $48.73 | $48.41 | $48.70 | $43.34 | 6,811 |
2017-05-04 | $48.03 | $48.39 | $47.98 | $48.39 | $43.07 | 16,194 |
2017-05-03 | $47.96 | $47.97 | $47.81 | $47.90 | $42.62 | 40,852 |
2017-05-02 | $47.81 | $47.95 | $47.76 | $47.93 | $42.66 | 11,812 |
2017-05-01 | $47.36 | $47.53 | $47.36 | $47.49 | $42.26 | 8,083 |
2017-04-28 | $47.37 | $47.37 | $47.18 | $47.23 | $42.03 | 1,717 |
2017-04-27 | $47.12 | $47.23 | $47.12 | $47.17 | $41.98 | 4,569 |
2017-04-26 | $46.94 | $46.98 | $46.80 | $46.80 | $41.65 | 7,796 |
2017-04-25 | $46.67 | $46.71 | $46.67 | $46.71 | $41.57 | 3,913 |
2017-04-24 | $45.93 | $45.98 | $45.93 | $45.98 | $40.92 | 1,931 |
2017-04-21 | $45.09 | $45.24 | $45.09 | $45.24 | $40.26 | 5,146 |
2017-04-20 | $45.25 | $45.41 | $45.25 | $45.31 | $40.32 | 16,186 |
2017-04-19 | $44.98 | $44.98 | $44.85 | $44.85 | $39.91 | 1,804 |
2017-04-18 | $44.73 | $44.90 | $44.69 | $44.86 | $39.92 | 3,246 |
2017-04-17 | $45.02 | $45.07 | $44.96 | $44.96 | $40.01 | 7,869 |
2017-04-13 | $44.97 | $44.97 | $44.85 | $44.85 | $39.91 | 2,253 |
2017-04-12 | $44.97 | $45.09 | $44.85 | $45.04 | $40.08 | 4,140 |
2017-04-11 | $44.70 | $44.84 | $44.68 | $44.84 | $39.91 | 11,051 |
2017-04-10 | $44.49 | $44.49 | $44.45 | $44.48 | $39.58 | 2,043 |
2017-04-07 | $44.57 | $44.58 | $44.49 | $44.54 | $39.64 | 981 |
2017-04-06 | $44.56 | $44.56 | $44.49 | $44.52 | $39.62 | 4,744 |
2017-04-05 | $44.65 | $44.65 | $44.42 | $44.44 | $39.55 | 29,740 |
2017-04-04 | $44.80 | $44.80 | $44.65 | $44.78 | $39.85 | 2,887 |
2017-04-03 | $44.76 | $44.76 | $44.57 | $44.72 | $39.80 | 8,469 |
2017-03-31 | $44.67 | $44.90 | $44.67 | $44.86 | $39.92 | 10,292 |
2017-03-30 | $44.85 | $44.86 | $44.75 | $44.77 | $39.85 | 2,085 |
2017-03-29 | $44.60 | $44.77 | $44.60 | $44.76 | $39.83 | 2,629 |
2017-03-28 | $44.97 | $45.09 | $44.88 | $44.88 | $39.95 | 3,383 |
2017-03-27 | $44.70 | $44.97 | $44.70 | $44.95 | $40.00 | 20,859 |
2017-03-24 | $44.69 | $44.88 | $44.67 | $44.84 | $39.90 | 4,117 |
2017-03-23 | $44.58 | $44.87 | $44.57 | $44.73 | $39.81 | 19,174 |
2017-03-22 | $44.32 | $44.53 | $44.30 | $44.53 | $39.63 | 4,255 |
2017-03-21 | $45.14 | $45.14 | $44.43 | $44.43 | $39.54 | 22,860 |
2017-03-20 | $45.01 | $45.01 | $44.80 | $44.80 | $39.87 | 36,183 |
2017-03-17 | $44.85 | $44.92 | $44.80 | $44.92 | $39.98 | 1,193 |
2017-03-16 | $44.65 | $44.87 | $44.65 | $44.84 | $39.90 | 16,121 |
2017-03-15 | $44.17 | $44.57 | $44.04 | $44.55 | $39.65 | 6,137 |
2017-03-14 | $43.92 | $44.02 | $43.92 | $44.00 | $39.16 | 24,400 |
2017-03-13 | $43.99 | $44.19 | $43.99 | $44.16 | $39.30 | 17,256 |
2017-03-10 | $43.90 | $43.98 | $43.82 | $43.92 | $39.09 | 158,908 |
2017-03-09 | $43.48 | $43.71 | $43.48 | $43.70 | $38.89 | 3,182 |
2017-03-08 | $43.50 | $43.51 | $43.41 | $43.41 | $38.63 | 48,169 |
2017-03-07 | $43.30 | $43.59 | $43.30 | $43.57 | $38.78 | 5,782 |
2017-03-06 | $43.54 | $43.55 | $43.42 | $43.48 | $38.70 | 5,491 |
2017-03-03 | $43.47 | $43.68 | $43.45 | $43.67 | $38.86 | 4,385 |
2017-03-02 | $43.45 | $43.49 | $43.33 | $43.39 | $38.62 | 23,444 |
2017-03-01 | $43.40 | $43.81 | $43.40 | $43.74 | $38.92 | 74,066 |
2017-02-28 | $43.29 | $43.41 | $43.28 | $43.31 | $38.54 | 5,408 |
2017-02-27 | $43.04 | $43.22 | $43.04 | $43.08 | $38.34 | 2,648 |
2017-02-24 | $42.88 | $42.97 | $42.87 | $42.89 | $38.17 | 4,073 |
2017-02-23 | $43.22 | $43.41 | $43.22 | $43.28 | $38.52 | 5,130 |
2017-02-22 | $43.11 | $43.28 | $43.06 | $43.25 | $38.49 | 9,355 |
2017-02-21 | $43.31 | $43.36 | $43.28 | $43.34 | $38.57 | 9,174 |
2017-02-17 | $43.15 | $43.22 | $43.06 | $43.22 | $38.46 | 22,597 |
2017-02-16 | $43.17 | $43.37 | $43.17 | $43.34 | $38.57 | 18,984 |
2017-02-15 | $42.81 | $43.08 | $42.81 | $43.08 | $38.34 | 5,968 |
2017-02-14 | $42.91 | $43.02 | $42.87 | $43.02 | $38.29 | 9,603 |
2017-02-13 | $42.91 | $42.93 | $42.85 | $42.91 | $38.19 | 4,946 |
2017-02-10 | $42.79 | $42.95 | $42.76 | $42.91 | $38.19 | 11,670 |
2017-02-09 | $42.75 | $42.81 | $42.75 | $42.79 | $38.08 | 1,621 |
2017-02-08 | $42.74 | $42.87 | $42.72 | $42.84 | $38.13 | 10,657 |
2017-02-07 | $42.76 | $42.92 | $42.76 | $42.82 | $38.11 | 48,309 |
2017-02-06 | $42.91 | $42.91 | $42.73 | $42.83 | $38.12 | 4,076 |
2017-02-03 | $42.84 | $43.00 | $42.84 | $42.92 | $38.20 | 16,303 |
2017-02-02 | $42.95 | $42.95 | $42.65 | $42.72 | $38.02 | 39,119 |
2017-02-01 | $42.93 | $42.93 | $42.59 | $42.68 | $37.98 | 19,428 |
2017-01-31 | $42.71 | $42.71 | $42.31 | $42.46 | $37.79 | 82,141 |
2017-01-30 | $42.34 | $42.39 | $42.04 | $42.37 | $37.71 | 22,347 |
2017-01-27 | $42.61 | $42.61 | $42.39 | $42.49 | $37.81 | 26,804 |
2017-01-26 | $42.79 | $42.79 | $42.51 | $42.56 | $37.88 | 44,545 |
2017-01-25 | $42.44 | $42.56 | $42.40 | $42.56 | $37.88 | 16,745 |
2017-01-24 | $41.88 | $41.90 | $41.79 | $41.83 | $37.23 | 4,174 |
2017-01-23 | $42.02 | $42.16 | $41.94 | $42.10 | $37.47 | 27,467 |
2017-01-20 | $41.91 | $42.06 | $41.91 | $42.06 | $37.43 | 1,115 |
2017-01-19 | $41.77 | $41.93 | $41.75 | $41.89 | $37.28 | 8,996 |
2017-01-18 | $41.86 | $41.96 | $41.83 | $41.86 | $37.26 | 16,553 |
2017-01-17 | $41.97 | $42.06 | $41.96 | $41.98 | $37.36 | 6,069 |
2017-01-13 | $42.00 | $42.21 | $42.00 | $42.17 | $37.53 | 27,313 |
2017-01-12 | $42.06 | $42.06 | $41.93 | $41.98 | $37.36 | 5,004 |
2017-01-11 | $41.32 | $41.63 | $41.32 | $41.58 | $37.00 | 63,307 |
2017-01-10 | $41.63 | $41.63 | $41.42 | $41.42 | $36.86 | 44,211 |
2017-01-09 | $41.38 | $41.45 | $41.38 | $41.45 | $36.89 | 23,871 |
2017-01-06 | $41.41 | $41.58 | $41.37 | $41.52 | $36.95 | 9,072 |
2017-01-05 | $41.20 | $41.58 | $41.20 | $41.55 | $36.98 | 11,742 |
2017-01-04 | $41.06 | $41.18 | $41.05 | $41.18 | $36.65 | 5,413 |
2017-01-03 | $40.60 | $40.82 | $40.57 | $40.79 | $36.30 | 143,804 |
2016-12-30 | $40.90 | $40.99 | $40.75 | $40.81 | $36.32 | 12,631 |
2016-12-29 | $40.54 | $40.59 | $40.54 | $40.59 | $36.12 | 827 |
2016-12-28 | $40.22 | $40.30 | $40.22 | $40.30 | $35.87 | 2,709 |
2016-12-27 | $40.39 | $40.44 | $40.32 | $40.37 | $35.93 | 5,381 |
2016-12-23 | $40.18 | $40.32 | $40.18 | $40.23 | $35.80 | 2,907 |
2016-12-22 | $40.27 | $40.28 | $40.19 | $40.19 | $35.76 | 4,793 |
2016-12-21 | $40.26 | $40.29 | $40.11 | $40.18 | $35.75 | 25,672 |
2016-12-20 | $39.83 | $40.01 | $39.83 | $39.93 | $35.54 | 19,427 |
2016-12-19 | $40.05 | $40.09 | $39.98 | $39.98 | $35.58 | 2,878 |
2016-12-16 | $39.77 | $40.12 | $39.77 | $39.96 | $35.56 | 22,696 |
2016-12-15 | $39.48 | $39.59 | $39.41 | $39.42 | $35.08 | 8,204 |
2016-12-14 | $40.33 | $40.33 | $39.79 | $39.79 | $35.41 | 1,650 |
2016-12-13 | $40.20 | $40.52 | $40.20 | $40.49 | $36.03 | 20,169 |
2016-12-12 | $40.14 | $40.14 | $39.91 | $39.96 | $35.56 | 63,299 |
2016-12-09 | $40.09 | $40.25 | $40.03 | $40.25 | $35.82 | 6,796 |
2016-12-08 | $40.07 | $40.07 | $39.86 | $39.99 | $35.59 | 11,492 |
2016-12-07 | $40.30 | $40.57 | $40.30 | $40.57 | $36.11 | 2,615 |
2016-12-06 | $40.27 | $40.46 | $40.26 | $40.38 | $35.94 | 6,334 |
2016-12-05 | $40.22 | $40.31 | $40.06 | $40.27 | $35.84 | 10,040 |
2016-12-02 | $39.62 | $39.78 | $39.62 | $39.73 | $35.36 | 6,337 |
2016-12-01 | $39.72 | $39.72 | $39.62 | $39.64 | $35.28 | 2,000 |
2016-11-30 | $39.83 | $39.85 | $39.76 | $39.84 | $35.46 | 15,882 |
2016-11-29 | $39.94 | $40.11 | $39.94 | $40.03 | $35.63 | 6,802 |
2016-11-28 | $39.86 | $39.86 | $39.52 | $39.52 | $35.17 | 14,251 |
2016-11-25 | $39.66 | $39.88 | $39.66 | $39.83 | $35.45 | 23,440 |
2016-11-23 | $39.11 | $39.13 | $39.00 | $39.09 | $34.79 | 17,503 |
2016-11-22 | $39.32 | $39.47 | $39.29 | $39.47 | $35.13 | 17,305 |
2016-11-21 | $39.64 | $39.66 | $39.41 | $39.63 | $35.27 | 5,851 |
2016-11-18 | $39.59 | $39.64 | $39.55 | $39.60 | $35.24 | 33,415 |
2016-11-17 | $39.78 | $39.86 | $39.70 | $39.73 | $35.36 | 2,908 |
2016-11-16 | $39.60 | $39.60 | $39.45 | $39.45 | $35.11 | 12,693 |
2016-11-15 | $39.40 | $39.67 | $39.37 | $39.67 | $35.30 | 15,644 |
2016-11-14 | $39.33 | $39.43 | $39.09 | $39.25 | $34.93 | 84,932 |
2016-11-11 | $40.02 | $40.02 | $39.53 | $39.68 | $35.32 | 11,130 |
2016-11-10 | $40.06 | $40.13 | $39.72 | $40.10 | $35.69 | 42,426 |
2016-11-09 | $40.24 | $40.24 | $39.97 | $40.20 | $35.78 | 40,880 |
2016-11-08 | $40.04 | $40.16 | $39.98 | $40.08 | $35.67 | 26,188 |
2016-11-07 | $39.89 | $40.18 | $39.89 | $40.18 | $35.76 | 30,232 |
2016-11-04 | $39.59 | $39.61 | $39.30 | $39.30 | $34.98 | 7,478 |
2016-11-03 | $39.74 | $39.76 | $39.57 | $39.58 | $35.22 | 49,411 |
2016-11-02 | $39.84 | $39.89 | $39.64 | $39.69 | $35.32 | 13,573 |
2016-11-01 | $40.10 | $40.16 | $40.06 | $40.11 | $35.70 | 54,152 |
2016-10-31 | $39.85 | $39.88 | $39.77 | $39.81 | $35.43 | 18,498 |
2016-10-28 | $39.75 | $39.83 | $39.75 | $39.83 | $35.45 | 3,320 |
2016-10-27 | $39.96 | $39.96 | $39.89 | $39.90 | $35.51 | 7,258 |
2016-10-26 | $40.05 | $40.05 | $39.87 | $39.98 | $35.58 | 5,429 |
2016-10-25 | $39.93 | $39.93 | $39.93 | $39.93 | $35.54 | 189 |
2016-10-24 | $40.10 | $40.10 | $39.90 | $39.93 | $35.54 | 1,409 |
2016-10-21 | $40.05 | $40.22 | $40.05 | $40.22 | $35.79 | 1,267 |
2016-10-20 | $40.30 | $40.40 | $40.17 | $40.27 | $35.84 | 4,640 |
2016-10-19 | $40.55 | $40.57 | $40.45 | $40.53 | $36.07 | 9,401 |
2016-10-18 | $40.26 | $40.34 | $40.15 | $40.25 | $35.82 | 2,696 |
2016-10-17 | $40.13 | $40.13 | $39.93 | $39.98 | $35.58 | 1,392 |
2016-10-14 | $40.47 | $40.56 | $40.38 | $40.41 | $35.96 | 16,661 |
2016-10-13 | $39.95 | $40.07 | $39.90 | $40.00 | $35.60 | 15,012 |
2016-10-12 | $40.28 | $40.34 | $40.09 | $40.18 | $35.76 | 5,624 |
2016-10-11 | $40.67 | $40.67 | $40.25 | $40.32 | $35.88 | 5,398 |
2016-10-10 | $40.75 | $40.84 | $40.73 | $40.73 | $36.25 | 3,821 |
2016-10-07 | $40.88 | $40.88 | $40.41 | $40.61 | $36.14 | 15,665 |
2016-10-06 | $40.92 | $40.92 | $40.80 | $40.81 | $36.32 | 3,659 |
2016-10-05 | $41.08 | $41.17 | $41.08 | $41.17 | $36.64 | 823 |
2016-10-04 | $40.94 | $40.96 | $40.79 | $40.81 | $36.32 | 1,869 |
2016-10-03 | $41.17 | $41.17 | $41.10 | $41.10 | $36.58 | 2,586 |
2016-09-30 | $40.97 | $41.24 | $40.88 | $41.18 | $36.65 | 11,517 |
2016-09-29 | $41.15 | $41.28 | $40.94 | $41.08 | $36.56 | 76,250 |
2016-09-28 | $41.03 | $41.43 | $41.03 | $41.39 | $36.84 | 9,086 |
2016-09-27 | $40.73 | $41.02 | $40.73 | $41.01 | $36.50 | 3,579 |
2016-09-26 | $41.14 | $41.18 | $41.02 | $41.02 | $36.50 | 2,829 |
2016-09-23 | $41.21 | $41.37 | $41.21 | $41.30 | $36.76 | 1,970 |
2016-09-22 | $41.50 | $41.56 | $41.41 | $41.41 | $36.85 | 34,725 |
2016-09-21 | $40.55 | $40.97 | $40.54 | $40.97 | $36.46 | 8,228 |
2016-09-20 | $40.39 | $40.43 | $40.36 | $40.36 | $35.92 | 21,318 |
2016-09-19 | $40.33 | $40.34 | $40.27 | $40.27 | $35.84 | 4,949 |
2016-09-16 | $39.88 | $39.88 | $39.88 | $39.88 | $35.49 | 551 |
2016-09-15 | $40.52 | $40.52 | $40.39 | $40.40 | $35.96 | 943 |
2016-09-14 | $40.41 | $40.41 | $40.18 | $40.18 | $35.76 | 4,067 |
2016-09-13 | $40.45 | $40.45 | $40.10 | $40.17 | $35.75 | 1,747 |
2016-09-12 | $40.26 | $40.54 | $40.26 | $40.54 | $36.08 | 3,745 |
2016-09-09 | $40.57 | $40.57 | $40.20 | $40.40 | $35.95 | 4,430 |
2016-09-08 | $41.10 | $41.10 | $40.95 | $40.95 | $36.45 | 3,168 |
2016-09-07 | $41.10 | $41.10 | $41.02 | $41.02 | $36.51 | 14,099 |
2016-09-06 | $40.84 | $41.00 | $40.84 | $40.98 | $36.47 | 4,991 |
2016-09-02 | $40.33 | $40.58 | $40.31 | $40.58 | $36.11 | 87,742 |
2016-09-01 | $40.10 | $40.26 | $40.06 | $40.15 | $35.73 | 19,726 |
2016-08-31 | $40.10 | $40.10 | $39.90 | $40.02 | $35.61 | 1,350 |
2016-08-30 | $40.30 | $40.30 | $40.21 | $40.21 | $35.79 | 697 |
2016-08-29 | $40.25 | $40.28 | $40.22 | $40.22 | $35.79 | 670 |
2016-08-26 | $40.69 | $40.74 | $40.12 | $40.24 | $35.81 | 5,402 |
2016-08-25 | $40.59 | $40.59 | $40.49 | $40.52 | $36.06 | 6,004 |
2016-08-24 | $40.76 | $40.80 | $40.52 | $40.53 | $36.07 | 67,906 |
2016-08-23 | $41.02 | $41.05 | $40.87 | $40.92 | $36.42 | 4,299 |
2016-08-22 | $40.63 | $40.77 | $40.60 | $40.72 | $36.23 | 6,012 |
2016-08-19 | $40.86 | $40.86 | $40.62 | $40.66 | $36.19 | 6,995 |
2016-08-18 | $40.97 | $41.20 | $40.97 | $41.20 | $36.67 | 5,620 |
2016-08-17 | $40.59 | $40.75 | $40.53 | $40.75 | $36.27 | 1,686 |
2016-08-16 | $40.83 | $40.95 | $40.83 | $40.89 | $36.39 | 7,295 |
2016-08-15 | $40.73 | $40.86 | $40.67 | $40.78 | $36.29 | 7,015 |
2016-08-12 | $40.66 | $40.72 | $40.66 | $40.72 | $36.24 | 1,672 |
2016-08-11 | $40.71 | $40.80 | $40.65 | $40.72 | $36.24 | 3,495 |
2016-08-10 | $40.24 | $40.29 | $40.23 | $40.27 | $35.84 | 2,800 |
2016-08-09 | $39.80 | $39.93 | $39.80 | $39.93 | $35.54 | 1,114 |
2016-08-08 | $39.26 | $39.51 | $39.26 | $39.47 | $35.12 | 10,667 |
2016-08-05 | $39.24 | $39.43 | $39.24 | $39.28 | $34.96 | 10,642 |
2016-08-04 | $39.28 | $39.34 | $39.28 | $39.29 | $34.97 | 6,334 |
2016-08-03 | $39.09 | $39.09 | $38.96 | $39.06 | $34.76 | 3,517 |
2016-08-02 | $39.35 | $39.38 | $39.32 | $39.37 | $35.04 | 3,420 |
2016-08-01 | $39.57 | $39.58 | $39.40 | $39.45 | $35.10 | 6,478 |
2016-07-29 | $39.38 | $39.71 | $39.38 | $39.58 | $35.22 | 44,769 |
2016-07-28 | $39.15 | $39.15 | $38.92 | $38.98 | $34.69 | 20,807 |
2016-07-27 | $38.80 | $39.01 | $38.68 | $39.01 | $34.71 | 2,872 |
2016-07-26 | $38.69 | $38.69 | $38.49 | $38.59 | $34.34 | 3,048 |
2016-07-25 | $38.79 | $38.79 | $38.74 | $38.74 | $34.48 | 2,834 |
2016-07-22 | $38.71 | $38.77 | $38.63 | $38.63 | $34.38 | 723 |
2016-07-21 | $38.67 | $38.70 | $38.54 | $38.65 | $34.40 | 17,225 |
2016-07-20 | $38.74 | $38.91 | $38.74 | $38.88 | $34.60 | 838 |
2016-07-19 | $38.55 | $38.55 | $38.55 | $38.55 | $34.31 | 502 |
2016-07-18 | $38.81 | $38.85 | $38.75 | $38.81 | $34.54 | 4,947 |
2016-07-15 | $38.60 | $38.60 | $38.52 | $38.58 | $34.33 | 7,178 |
2016-07-14 | $38.93 | $39.12 | $38.93 | $39.04 | $34.74 | 2,412 |
2016-07-13 | $38.71 | $38.89 | $38.67 | $38.69 | $34.43 | 26,934 |
2016-07-12 | $38.82 | $38.82 | $38.49 | $38.49 | $34.25 | 4,894 |
2016-07-11 | $38.32 | $38.67 | $38.32 | $38.53 | $34.29 | 33,977 |
2016-07-08 | $37.75 | $37.78 | $37.68 | $37.78 | $33.62 | 10,476 |
2016-07-07 | $37.65 | $37.84 | $37.37 | $37.48 | $33.36 | 8,655 |
2016-07-06 | $37.27 | $37.42 | $36.98 | $37.42 | $33.30 | 28,236 |
2016-07-05 | $38.15 | $38.15 | $37.60 | $37.62 | $33.48 | 15,014 |
2016-07-01 | $39.14 | $39.14 | $38.90 | $38.90 | $34.62 | 136,142 |
2016-06-30 | $38.34 | $38.61 | $38.19 | $38.59 | $34.34 | 27,648 |
2016-06-29 | $38.07 | $38.07 | $37.81 | $37.83 | $33.67 | 14,303 |
2016-06-28 | $37.08 | $37.38 | $36.91 | $37.38 | $33.27 | 14,711 |
2016-06-27 | $36.90 | $36.90 | $36.18 | $36.47 | $32.46 | 81,310 |
2016-06-24 | $38.27 | $38.62 | $37.39 | $37.39 | $33.28 | 10,382 |
2016-06-23 | $40.05 | $40.52 | $40.04 | $40.51 | $36.05 | 18,449 |
2016-06-22 | $39.80 | $39.83 | $39.46 | $39.46 | $35.12 | 3,968 |
2016-06-21 | $40.45 | $40.76 | $40.43 | $40.45 | $35.29 | 45,212 |
2016-06-20 | $40.69 | $40.69 | $40.34 | $40.34 | $35.20 | 12,701 |
2016-06-17 | $39.28 | $39.63 | $39.26 | $39.59 | $34.54 | 51,865 |
2016-06-16 | $38.59 | $39.02 | $38.37 | $39.02 | $34.05 | 13,118 |
2016-06-15 | $39.19 | $39.34 | $39.02 | $39.02 | $34.05 | 27,957 |
2016-06-14 | $39.08 | $39.08 | $38.65 | $38.88 | $33.92 | 5,058 |
2016-06-13 | $39.54 | $39.54 | $39.24 | $39.32 | $34.31 | 9,523 |
2016-06-10 | $40.50 | $40.50 | $40.06 | $40.17 | $35.05 | 23,925 |
2016-06-09 | $41.21 | $41.21 | $41.03 | $41.11 | $35.87 | 5,882 |
2016-06-08 | $41.73 | $41.73 | $41.58 | $41.58 | $36.28 | 3,446 |
2016-06-07 | $41.47 | $41.65 | $41.47 | $41.63 | $36.32 | 3,655 |
2016-06-06 | $41.03 | $41.27 | $41.03 | $41.17 | $35.92 | 9,803 |
2016-06-03 | $40.85 | $40.97 | $40.63 | $40.95 | $35.73 | 12,831 |
2016-06-02 | $40.34 | $40.47 | $40.31 | $40.46 | $35.30 | 19,802 |
2016-06-01 | $40.49 | $40.60 | $40.46 | $40.60 | $35.42 | 3,329 |
2016-05-31 | $40.36 | $40.48 | $40.30 | $40.35 | $35.21 | 57,420 |
2016-05-27 | $40.39 | $40.52 | $40.27 | $40.27 | $35.14 | 2,341 |
2016-05-26 | $40.57 | $40.61 | $40.54 | $40.57 | $35.40 | 2,364 |
2016-05-25 | $40.41 | $40.41 | $40.23 | $40.23 | $35.10 | 903 |
2016-05-24 | $40.15 | $40.17 | $40.07 | $40.09 | $34.98 | 5,043 |
2016-05-23 | $39.68 | $39.95 | $39.68 | $39.85 | $34.77 | 11,395 |
2016-05-20 | $39.75 | $39.88 | $39.70 | $39.82 | $34.74 | 7,709 |
2016-05-19 | $39.36 | $39.49 | $39.36 | $39.42 | $34.40 | 9,721 |
2016-05-18 | $39.56 | $39.88 | $39.45 | $39.53 | $34.49 | 6,731 |
2016-05-17 | $40.00 | $40.00 | $39.68 | $39.71 | $34.65 | 14,708 |
2016-05-16 | $39.90 | $40.01 | $39.80 | $39.97 | $34.88 | 7,299 |
2016-05-13 | $40.08 | $40.09 | $39.83 | $39.83 | $34.75 | 8,338 |
2016-05-12 | $40.20 | $40.25 | $40.08 | $40.24 | $35.11 | 6,381 |
2016-05-11 | $40.21 | $40.33 | $40.02 | $40.12 | $35.01 | 29,806 |
2016-05-10 | $40.36 | $40.36 | $40.24 | $40.30 | $35.16 | 2,893 |
2016-05-09 | $40.07 | $40.07 | $40.07 | $40.07 | $34.96 | 432 |
2016-05-06 | $39.85 | $39.98 | $39.85 | $39.94 | $34.85 | 24,447 |
2016-05-05 | $40.16 | $40.16 | $39.76 | $39.86 | $34.78 | 10,678 |
2016-05-04 | $40.47 | $40.48 | $40.20 | $40.25 | $35.12 | 4,227 |
2016-05-03 | $40.94 | $40.97 | $40.70 | $40.72 | $35.53 | 12,796 |
2016-05-02 | $41.09 | $41.23 | $41.06 | $41.18 | $35.93 | 6,528 |
2016-04-29 | $40.69 | $40.86 | $40.62 | $40.72 | $35.53 | 23,346 |
2016-04-28 | $40.78 | $40.86 | $40.49 | $40.49 | $35.33 | 5,035 |
2016-04-27 | $40.79 | $40.93 | $40.76 | $40.76 | $35.56 | 7,407 |
2016-04-26 | $40.67 | $40.67 | $40.50 | $40.50 | $35.34 | 9,237 |
2016-04-25 | $40.37 | $40.45 | $40.37 | $40.43 | $35.28 | 1,906 |
2016-04-22 | $40.47 | $40.59 | $40.35 | $40.48 | $35.32 | 26,109 |
2016-04-21 | $40.94 | $41.14 | $40.46 | $40.58 | $35.41 | 48,556 |
2016-04-20 | $41.48 | $41.48 | $41.26 | $41.34 | $36.07 | 53,349 |
2016-04-19 | $41.75 | $41.79 | $41.65 | $41.78 | $36.45 | 15,368 |
2016-04-18 | $41.02 | $41.13 | $41.02 | $41.13 | $35.89 | 69,310 |
2016-04-15 | $40.97 | $40.97 | $40.85 | $40.90 | $35.68 | 3,429 |
2016-04-14 | $41.18 | $41.18 | $40.94 | $41.10 | $35.86 | 33,391 |
2016-04-13 | $40.96 | $40.96 | $40.81 | $40.95 | $35.73 | 8,965 |
2016-04-12 | $40.53 | $40.69 | $40.31 | $40.60 | $35.42 | 9,834 |
2016-04-11 | $40.64 | $40.73 | $40.43 | $40.44 | $35.29 | 3,616 |
2016-04-08 | $40.30 | $40.54 | $40.30 | $40.54 | $35.37 | 5,743 |
2016-04-07 | $40.02 | $40.18 | $39.90 | $39.90 | $34.81 | 35,846 |
2016-04-06 | $40.14 | $40.36 | $40.14 | $40.36 | $35.22 | 13,391 |
2016-04-05 | $39.77 | $39.79 | $39.72 | $39.72 | $34.66 | 10,085 |
2016-04-04 | $40.04 | $40.21 | $39.99 | $40.04 | $34.94 | 16,284 |
2016-04-01 | $39.80 | $40.11 | $39.80 | $40.11 | $35.00 | 11,550 |
2016-03-31 | $40.16 | $40.31 | $40.10 | $40.11 | $35.00 | 49,099 |
2016-03-30 | $39.84 | $40.15 | $39.84 | $39.92 | $34.83 | 4,169 |
2016-03-29 | $38.83 | $39.45 | $38.83 | $39.44 | $34.41 | 11,208 |
2016-03-28 | $39.15 | $39.15 | $39.02 | $39.02 | $34.05 | 1,106 |
2016-03-24 | $38.95 | $38.95 | $38.75 | $38.85 | $33.90 | 1,753 |
2016-03-23 | $39.32 | $39.46 | $39.25 | $39.25 | $34.25 | 23,706 |
2016-03-22 | $39.29 | $39.48 | $39.29 | $39.35 | $34.33 | 19,430 |
2016-03-21 | $39.70 | $39.70 | $39.52 | $39.56 | $34.52 | 1,574 |
2016-03-18 | $39.67 | $39.80 | $39.51 | $39.70 | $34.64 | 12,542 |
2016-03-17 | $39.47 | $39.93 | $39.44 | $39.80 | $34.73 | 18,521 |
2016-03-16 | $38.64 | $39.31 | $38.55 | $39.31 | $34.30 | 14,040 |
2016-03-15 | $38.65 | $38.71 | $38.61 | $38.70 | $33.77 | 22,436 |
2016-03-14 | $39.17 | $39.22 | $39.10 | $39.10 | $34.12 | 5,192 |
2016-03-11 | $39.21 | $39.33 | $39.14 | $39.28 | $34.27 | 17,585 |
2016-03-10 | $38.65 | $38.77 | $38.30 | $38.48 | $33.57 | 24,589 |
2016-03-09 | $38.33 | $38.45 | $38.28 | $38.38 | $33.49 | 20,149 |
2016-03-08 | $38.60 | $38.60 | $38.47 | $38.47 | $33.57 | 17,915 |
2016-03-07 | $38.70 | $39.01 | $38.70 | $38.82 | $33.87 | 8,769 |
2016-03-04 | $38.74 | $38.85 | $38.66 | $38.67 | $33.74 | 39,645 |
2016-03-03 | $38.40 | $38.61 | $38.40 | $38.61 | $33.69 | 11,261 |
2016-03-02 | $37.94 | $38.14 | $37.80 | $38.14 | $33.28 | 21,358 |
2016-03-01 | $37.79 | $38.22 | $37.75 | $38.15 | $33.29 | 26,073 |
2016-02-29 | $37.52 | $37.66 | $37.30 | $37.36 | $32.60 | 35,654 |
2016-02-26 | $37.32 | $37.47 | $37.27 | $37.36 | $32.60 | 9,733 |
2016-02-25 | $37.11 | $37.39 | $37.10 | $37.33 | $32.57 | 43,109 |
2016-02-24 | $36.26 | $37.02 | $36.26 | $36.93 | $32.22 | 78,990 |
2016-02-23 | $37.04 | $37.09 | $36.78 | $36.82 | $32.13 | 47,968 |
2016-02-22 | $36.90 | $37.11 | $36.90 | $37.02 | $32.30 | 7,440 |
2016-02-19 | $36.79 | $36.94 | $36.76 | $36.87 | $32.17 | 16,685 |
2016-02-18 | $36.98 | $37.04 | $36.84 | $36.85 | $32.15 | 14,855 |
2016-02-17 | $36.71 | $36.88 | $36.71 | $36.78 | $32.09 | 11,308 |
2016-02-16 | $35.84 | $36.36 | $35.83 | $36.36 | $31.73 | 457,496 |
2016-02-12 | $35.25 | $35.56 | $35.11 | $35.56 | $31.03 | 36,964 |
2016-02-11 | $35.16 | $35.25 | $34.89 | $35.16 | $30.68 | 75,515 |
2016-02-10 | $35.71 | $35.86 | $35.53 | $35.53 | $31.00 | 46,152 |
2016-02-09 | $35.07 | $35.42 | $34.99 | $35.28 | $30.78 | 132,932 |
2016-02-08 | $36.10 | $36.10 | $35.56 | $35.84 | $31.27 | 34,477 |
2016-02-05 | $37.04 | $37.04 | $36.69 | $36.74 | $32.06 | 40,274 |
2016-02-04 | $36.68 | $37.06 | $36.50 | $36.99 | $32.27 | 10,764 |
2016-02-03 | $36.96 | $37.28 | $36.93 | $37.28 | $32.53 | 55,290 |
2016-02-02 | $36.56 | $36.74 | $36.46 | $36.64 | $31.97 | 75,039 |
2016-02-01 | $37.17 | $37.35 | $37.14 | $37.35 | $32.59 | 173,044 |
2016-01-29 | $37.00 | $37.43 | $36.95 | $37.20 |